Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen New York Municipal Value Fd Inc (NY: NNY )

8.170 +0.040 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.163 5.192 5.152 5.180 43,008 +0.02(+0.34%)
Mar 30, 2009 5.169 5.175 5.152 5.163 12,957 -0.02(-0.45%)
Mar 26, 2009 5.180 5.209 5.175 5.186 12,886 -0.01(-0.22%)
Mar 25, 2009 5.146 5.198 5.138 5.198 29,418 +0.09(+1.70%)
Mar 24, 2009 5.140 5.140 5.111 5.111 10,538 -0.01(-0.11%)
Mar 23, 2009 5.082 5.128 5.082 5.117 112,990 -0.06(-1.12%)
Mar 20, 2009 5.180 5.198 5.175 5.175 12,922 +0.05(+0.90%)
Mar 19, 2009 5.267 5.267 5.123 5.128 51,276 -0.14(-2.74%)
Mar 18, 2009 5.215 5.273 5.152 5.273 21,768 +0.05(+1.00%)
Mar 17, 2009 5.186 5.325 5.186 5.221 49,870 -0.02(-0.44%)
Mar 16, 2009 5.163 5.261 5.152 5.244 18,691 +0.03(+0.67%)
Mar 13, 2009 5.296 5.296 5.163 5.209 0 -0.09(-1.64%)
Mar 12, 2009 5.227 5.296 5.134 5.296 31,443 +0.10(+1.87%)
Mar 11, 2009 5.128 5.209 5.117 5.199 17,501 +0.10(+1.95%)
Mar 10, 2009 5.082 5.099 5.047 5.099 12,736 +0.05(+1.03%)
Mar 09, 2009 5.047 5.094 4.995 5.047 31,522 -0.05(-0.91%)
Mar 06, 2009 5.209 5.257 5.059 5.094 0 -0.12(-2.22%)
Mar 05, 2009 5.186 5.238 5.146 5.209 45,998 +0.03(+0.56%)
Mar 04, 2009 5.215 5.256 5.180 5.180 67,205 -0.05(-1.00%)
Mar 02, 2009 5.238 5.279 5.192 5.233 38,037 +0.05(+1.01%)
Feb 27, 2009 5.215 5.215 5.180 5.180 0 -0.03(-0.67%)
Feb 26, 2009 5.105 5.296 5.099 5.215 31,400 +0.09(+1.69%)
Feb 25, 2009 5.175 5.204 5.094 5.128 45,245 -0.05(-0.89%)
Feb 24, 2009 5.157 5.180 5.030 5.175 29,554 +0.06(+1.25%)
Feb 23, 2009 5.105 5.209 5.099 5.111 6,392 +0.01(+0.11%)
Feb 20, 2009 5.152 5.238 5.099 5.105 0 -0.07(-1.34%)
Feb 19, 2009 5.163 5.175 5.152 5.175 37,173 +0.00(+0.00%)
Feb 18, 2009 5.238 5.238 5.152 5.175 28,063 -0.02(-0.45%)
Feb 17, 2009 5.221 5.279 5.169 5.198 42,982 -0.09(-1.64%)
Feb 13, 2009 5.290 5.296 5.244 5.285 0 +0.05(+0.88%)
Feb 12, 2009 5.250 5.290 5.238 5.238 19,249 -0.02(-0.44%)
Feb 11, 2009 5.180 5.261 5.175 5.261 21,816 +0.05(+1.00%)
Feb 10, 2009 5.302 5.308 5.204 5.209 62,119 -0.10(-1.86%)
Feb 09, 2009 5.290 5.319 5.290 5.308 33,146 +0.06(+1.10%)
Feb 06, 2009 5.267 5.279 5.227 5.250 0 -0.01(-0.11%)
Feb 05, 2009 5.215 5.267 5.209 5.256 90,528 +0.02(+0.33%)
Feb 04, 2009 5.238 5.252 5.198 5.238 37,645 -0.02(-0.44%)
Feb 03, 2009 5.250 5.279 5.227 5.261 44,203 +0.03(+0.55%)
Feb 02, 2009 5.198 5.233 5.082 5.233 73,345 +0.03(+0.67%)
Jan 30, 2009 5.233 5.244 5.198 5.198 0 -0.03(-0.66%)
Jan 29, 2009 5.227 5.256 5.198 5.233 30,206 +0.01(+0.11%)
Jan 28, 2009 5.233 5.238 5.198 5.227 10,160 +0.01(+0.11%)
Jan 27, 2009 5.221 5.227 5.186 5.221 9,674 +0.01(+0.22%)
Jan 26, 2009 5.192 5.227 5.134 5.209 47,417 +0.03(+0.56%)
Jan 23, 2009 5.117 5.238 5.117 5.180 0 -0.03(-0.56%)
Jan 22, 2009 5.134 5.238 5.134 5.209 75,002 -0.01(-0.22%)
Jan 21, 2009 5.180 5.233 5.076 5.221 39,044 +0.02(+0.45%)
Jan 20, 2009 5.221 5.233 5.105 5.198 14,628 +0.02(+0.34%)
Jan 16, 2009 5.105 5.180 5.105 5.180 0 +0.09(+1.70%)
Jan 15, 2009 5.070 5.128 5.030 5.094 36,453 -0.03(-0.56%)
Jan 14, 2009 5.134 5.134 5.036 5.123 19,004 -0.07(-1.34%)
Jan 13, 2009 5.227 5.238 5.186 5.192 19,785 -0.02(-0.33%)
Jan 12, 2009 5.180 5.209 5.180 5.209 7,256 +0.00(+0.00%)
Jan 09, 2009 5.146 5.238 5.117 5.209 36,425 +0.06(+1.24%)
Jan 08, 2009 5.082 5.146 5.082 5.146 25,500 +0.09(+1.83%)
Jan 07, 2009 5.036 5.111 5.036 5.053 26,300 -0.01(-0.11%)
Jan 06, 2009 5.175 5.180 4.995 5.059 72,792 -0.09(-1.80%)
Jan 05, 2009 5.152 5.299 5.140 5.152 74,677 +0.00(+0.00%)
Jan 02, 2009 4.949 5.152 4.926 5.152 0 +0.17(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.