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 )

8.200 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 5.470 5.499 5.465 5.470 31,322 -0.01(-0.10%)
Apr 29, 2008 5.470 5.517 5.470 5.476 20,491 -0.03(-0.53%)
Apr 28, 2008 5.517 5.517 5.482 5.505 20,944 -0.01(-0.21%)
Apr 25, 2008 5.499 5.517 5.476 5.517 20,147 +0.04(+0.74%)
Apr 24, 2008 5.488 5.517 5.476 5.476 28,757 -0.01(-0.21%)
Apr 23, 2008 5.499 5.511 5.488 5.488 2,927 -0.01(-0.21%)
Apr 22, 2008 5.517 5.517 5.476 5.499 23,246 -0.03(-0.63%)
Apr 21, 2008 5.459 5.540 5.459 5.534 39,777 +0.08(+1.49%)
Apr 18, 2008 5.482 5.505 5.453 5.453 26,690 -0.02(-0.42%)
Apr 17, 2008 5.453 5.505 5.441 5.476 31,317 +0.02(+0.32%)
Apr 16, 2008 5.523 5.523 5.453 5.459 52,090 -0.03(-0.53%)
Apr 15, 2008 5.470 5.523 5.465 5.488 22,404 -0.01(-0.21%)
Apr 14, 2008 5.517 5.546 5.494 5.499 20,577 -0.02(-0.32%)
Apr 11, 2008 5.558 5.581 5.517 5.517 22,385 -0.01(-0.11%)
Apr 10, 2008 5.534 5.598 5.517 5.523 30,651 +0.01(+0.11%)
Apr 09, 2008 5.499 5.558 5.494 5.517 42,533 +0.01(+0.21%)
Apr 08, 2008 5.523 5.563 5.505 5.505 53,037 -0.02(-0.42%)
Apr 07, 2008 5.500 5.563 5.499 5.529 23,935 +0.00(+0.00%)
Apr 04, 2008 5.517 5.575 5.511 5.529 36,945 +0.02(+0.32%)
Apr 03, 2008 5.563 5.563 5.488 5.511 36,506 +0.02(+0.32%)
Apr 02, 2008 5.529 5.598 5.494 5.494 34,439 +0.01(+0.21%)
Apr 01, 2008 5.499 5.517 5.482 5.482 29,618 +0.00(+0.00%)
Mar 31, 2008 5.470 5.540 5.470 5.482 26,862 +0.02(+0.32%)
Mar 28, 2008 5.517 5.523 5.465 5.465 23,246 -0.02(-0.32%)
Mar 27, 2008 5.587 5.592 5.482 5.482 33,406 -0.09(-1.67%)
Mar 26, 2008 5.447 5.587 5.436 5.575 30,651 +0.09(+1.59%)
Mar 25, 2008 5.459 5.488 5.459 5.488 6,199 +0.00(+0.00%)
Mar 24, 2008 5.436 5.517 5.407 5.488 32,717 +0.02(+0.32%)
Mar 21, 2008 5.436 5.470 5.436 5.470 2,238 +0.00(+0.00%)
Mar 20, 2008 5.436 5.470 5.436 5.470 2,238 +0.00(+0.00%)
Mar 19, 2008 5.459 5.494 5.447 5.470 22,902 +0.02(+0.32%)
Mar 18, 2008 5.337 5.459 5.337 5.453 23,763 +0.12(+2.18%)
Mar 17, 2008 5.401 5.401 5.337 5.337 15,497 -0.03(-0.65%)
Mar 14, 2008 5.366 5.424 5.337 5.372 25,657 +0.00(+0.00%)
Mar 13, 2008 5.349 5.378 5.302 5.372 32,373 +0.00(+0.00%)
Mar 12, 2008 5.366 5.424 5.348 5.372 21,524 -0.02(-0.32%)
Mar 11, 2008 5.407 5.418 5.389 5.389 27,207 -0.01(-0.22%)
Mar 10, 2008 5.441 5.441 5.389 5.401 29,444 -0.05(-0.85%)
Mar 07, 2008 5.430 5.546 5.430 5.447 55,964 -0.02(-0.32%)
Mar 06, 2008 5.441 5.517 5.441 5.465 31,133 +0.03(+0.53%)
Mar 05, 2008 5.447 5.447 5.383 5.436 24,796 +0.03(+0.65%)
Mar 04, 2008 5.441 5.459 5.383 5.401 47,354 +0.00(+0.00%)
Mar 03, 2008 5.412 5.482 5.360 5.401 75,595 -0.01(-0.21%)
Feb 29, 2008 5.488 5.488 5.407 5.412 38,572 -0.10(-1.79%)
Feb 28, 2008 5.505 5.540 5.412 5.511 44,427 -0.01(-0.11%)
Feb 27, 2008 5.552 5.563 5.517 5.517 42,360 -0.02(-0.42%)
Feb 26, 2008 5.488 5.552 5.484 5.540 24,968 +0.01(+0.23%)
Feb 25, 2008 5.488 5.540 5.470 5.527 34,784 +0.02(+0.30%)
Feb 22, 2008 5.424 5.511 5.418 5.511 48,387 +0.09(+1.71%)
Feb 21, 2008 5.470 5.470 5.389 5.418 37,701 -0.05(-0.96%)
Feb 20, 2008 5.401 5.511 5.354 5.470 37,758 +0.05(+0.86%)
Feb 19, 2008 5.412 5.424 5.395 5.424 18,941 +0.01(+0.21%)
Feb 18, 2008 5.372 5.412 5.343 5.412 0 +0.00(+0.00%)
Feb 15, 2008 5.372 5.412 5.343 5.412 27,007 +0.05(+0.87%)
Feb 14, 2008 5.453 5.459 5.285 5.366 118,817 -0.09(-1.60%)
Feb 13, 2008 5.511 5.517 5.424 5.453 23,074 -0.08(-1.47%)
Feb 12, 2008 5.494 5.534 5.494 5.534 7,576 +0.04(+0.74%)
Feb 11, 2008 5.494 5.494 5.494 5.494 9,126 +0.02(+0.32%)
Feb 08, 2008 5.424 5.494 5.424 5.476 34,611 +0.02(+0.43%)
Feb 07, 2008 5.546 5.546 5.453 5.453 65,607 -0.12(-2.19%)
Feb 06, 2008 5.569 5.587 5.534 5.575 36,850 -0.03(-0.52%)
Feb 05, 2008 5.546 5.610 5.546 5.604 22,644 +0.02(+0.42%)
Feb 04, 2008 5.581 5.587 5.552 5.581 48,732 +0.04(+0.73%)
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.