Skip to main content
Nuveen New York Municipal Value Fund (NNY)
NYSE: NNY · Real-Time Price · USD
8.65
-0.01 (-0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.668.828.658.658.65-0.12%19,227
Jun 25, 20268.758.758.668.668.66-17,676
Jun 24, 20268.778.818.548.668.66-1.37%41,898
Jun 23, 20268.628.808.628.788.781.04%15,004
Jun 22, 20268.638.718.578.698.69-0.11%9,348
Jun 18, 20268.698.718.628.708.700.93%14,266
Jun 17, 20268.638.658.598.628.62-0.46%15,399
Jun 16, 20268.638.668.558.668.660.12%27,998
Jun 15, 20268.578.678.578.658.650.69%10,829
Jun 12, 20268.668.668.578.628.59-0.69%34,279
Jun 11, 20268.628.688.598.688.650.35%18,668
Jun 10, 20268.718.718.648.658.62-0.46%33,537
Jun 9, 20268.608.698.578.698.661.05%24,735
Jun 8, 20268.618.648.588.608.570.12%14,906
Jun 5, 20268.598.658.578.598.56-31,413
Jun 4, 20268.568.778.548.598.56-0.12%29,827
Jun 3, 20268.588.608.538.608.57-0.23%20,524
Jun 2, 20268.698.698.568.628.59-0.35%21,000
Jun 1, 20268.668.738.568.658.620.70%46,668
May 29, 20268.548.598.538.598.560.59%35,282
May 28, 20268.548.548.438.548.510.47%31,704
May 27, 20268.508.548.478.508.470.59%16,108
May 26, 20268.488.488.408.458.420.48%20,982
May 22, 20268.408.428.358.418.380.36%26,143
May 21, 20268.388.418.348.388.350.12%41,525
May 20, 20268.338.478.318.378.340.24%70,757
May 19, 20268.318.528.318.358.32-0.24%26,070
May 18, 20268.438.548.358.378.34-0.36%31,751
May 15, 20268.488.528.378.408.37-1.18%98,572
May 14, 20268.578.578.518.538.47-13,500
May 13, 20268.498.568.498.538.470.24%7,018
May 12, 20268.588.588.478.518.45-0.53%26,810
May 11, 20268.508.608.508.568.500.47%54,980
May 8, 20268.528.548.508.528.460.06%21,220
May 7, 20268.558.558.508.518.45-0.27%33,389
May 6, 20268.488.558.488.538.470.63%10,994
May 5, 20268.498.538.478.488.420.12%21,068
May 4, 20268.588.588.478.478.41-1.17%16,547
May 1, 20268.648.648.568.578.510.12%18,701
Apr 30, 20268.568.668.518.568.500.82%54,476
Apr 29, 20268.498.548.478.498.43-0.50%58,093
Apr 28, 20268.578.588.528.538.470.15%36,529
Apr 27, 20268.528.598.518.528.46-0.47%38,885
Apr 24, 20268.618.628.568.568.50-0.58%6,712
Apr 23, 20268.568.688.568.618.550.82%31,001
Apr 22, 20268.618.638.548.548.48-0.47%6,634
Apr 21, 20268.558.608.548.588.520.23%95,451
Apr 20, 20268.608.658.528.568.50-0.47%47,076
Apr 17, 20268.608.628.588.608.540.31%30,094
Apr 16, 20268.668.668.558.578.51-0.43%39,592
Apr 15, 20268.658.678.598.618.550.23%30,866
Apr 14, 20268.608.688.608.628.53-0.12%26,475
Apr 13, 20268.658.668.558.638.54-0.12%32,224
Apr 10, 20268.598.658.568.648.550.82%28,991
Apr 9, 20268.538.608.448.578.480.71%33,415
Apr 8, 20268.538.608.508.518.420.47%11,041
Apr 7, 20268.518.618.458.478.38-0.69%34,409
Apr 6, 20268.548.558.528.538.44-0.25%4,936
Apr 2, 20268.518.658.428.558.46-0.12%30,786
Apr 1, 20268.368.578.358.568.472.51%104,433
Mar 31, 20268.248.448.248.358.261.83%37,191
Mar 30, 20268.398.398.178.208.120.45%21,755
Mar 27, 20268.308.318.168.168.08-1.77%53,724
Mar 26, 20268.388.438.308.318.22-0.89%31,251
Mar 25, 20268.538.538.388.398.30-0.06%18,239
Mar 24, 20268.468.498.388.398.30-1.29%43,477
Mar 23, 20268.518.588.488.508.410.47%13,024
Mar 20, 20268.558.558.468.468.37-1.28%29,334
Mar 19, 20268.608.608.568.578.48-0.35%27,393
Mar 18, 20268.588.638.578.608.51-0.23%34,074
Mar 17, 20268.788.828.488.628.53-0.12%21,379
Mar 16, 20268.638.638.508.638.541.29%35,721
Mar 13, 20268.678.678.468.528.43-1.34%57,024
Mar 12, 20268.668.738.658.678.55-0.06%48,120
Mar 11, 20268.738.738.668.678.55-0.80%8,189
Mar 10, 20268.558.778.558.748.621.63%134,432
Mar 9, 20268.518.618.518.608.480.70%19,355
Mar 6, 20268.578.598.538.548.42-0.35%9,805
Mar 5, 20268.578.588.468.578.45-1.04%35,748
Mar 4, 20268.668.688.558.668.540.35%32,755
Mar 3, 20268.758.758.548.638.51-1.99%35,065
Mar 2, 20268.828.838.588.818.680.17%85,053
Feb 27, 20268.638.808.638.798.671.62%38,962
Feb 26, 20268.738.738.638.658.53-0.75%10,075
Feb 25, 20268.838.838.658.728.600.75%26,683
Feb 24, 20268.728.728.578.658.53-0.57%54,694
Feb 23, 20268.738.738.688.708.580.12%10,042
Feb 20, 20268.608.788.608.698.571.05%80,386
Feb 19, 20268.598.678.538.608.480.58%49,393
Feb 18, 20268.558.608.548.558.430.35%27,088
Feb 17, 20268.558.658.468.528.400.24%14,809
Feb 13, 20268.488.538.458.508.380.23%29,691
Feb 12, 20268.488.718.488.518.36-0.12%29,572
Feb 11, 20268.498.768.428.528.370.35%43,805
Feb 10, 20268.508.538.498.498.35-14,845
Feb 9, 20268.488.538.478.498.350.12%36,929
Feb 6, 20268.448.558.448.488.340.83%25,006
Feb 5, 20268.388.508.388.418.27-0.12%114,189
Feb 4, 20268.478.528.428.428.28-0.36%78,624
Feb 3, 20268.558.598.438.458.31-1.05%74,826