Skip to main content

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

8.270 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.290 8.290 8.230 8.280 17,702 +0.02(+0.22%)
Jun 13, 2024 8.242 8.272 8.212 8.262 39,889 +0.01(+0.13%)
Jun 12, 2024 8.232 8.262 8.232 8.251 46,237 +0.04(+0.47%)
Jun 11, 2024 8.212 8.237 8.202 8.212 19,837 +0.01(+0.12%)
Jun 10, 2024 8.192 8.232 8.160 8.202 23,276 +0.02(+0.30%)
Jun 07, 2024 8.182 8.197 8.142 8.177 38,859 -0.04(-0.55%)
Jun 06, 2024 8.232 8.252 8.202 8.222 50,754 -0.02(-0.24%)
Jun 05, 2024 8.232 8.262 8.202 8.242 79,010 +0.04(+0.47%)
Jun 04, 2024 8.172 8.222 8.172 8.203 47,561 +0.03(+0.38%)
Jun 03, 2024 8.212 8.252 8.122 8.172 45,774 +0.03(+0.37%)
May 31, 2024 8.103 8.157 8.103 8.142 19,002 +0.04(+0.49%)
May 30, 2024 8.103 8.122 8.083 8.103 15,657 +0.03(+0.37%)
May 29, 2024 8.132 8.132 8.053 8.073 31,182 -0.03(-0.43%)
May 28, 2024 8.142 8.182 8.105 8.108 34,964 -0.01(-0.18%)
May 24, 2024 8.122 8.142 8.093 8.122 29,879 +0.03(+0.38%)
May 23, 2024 8.122 8.131 8.083 8.092 50,362 -0.03(-0.38%)
May 22, 2024 8.172 8.172 8.117 8.122 32,820 -0.04(-0.49%)
May 21, 2024 8.252 8.252 8.162 8.162 26,755 -0.02(-0.24%)
May 20, 2024 8.192 8.208 8.172 8.182 14,707 +0.01(+0.12%)
May 17, 2024 8.212 8.212 8.172 8.172 13,593 -0.01(-0.12%)
May 16, 2024 8.252 8.252 8.162 8.182 25,039 -0.02(-0.23%)
May 15, 2024 8.182 8.202 8.172 8.201 33,905 +0.05(+0.60%)
May 14, 2024 8.212 8.212 8.132 8.152 72,332 -0.02(-0.27%)
May 13, 2024 8.184 8.194 8.145 8.174 32,099 +0.03(+0.37%)
May 10, 2024 8.184 8.184 8.135 8.145 31,336 -0.02(-0.30%)
May 09, 2024 8.303 8.303 8.164 8.169 40,201 -0.02(-0.30%)
May 08, 2024 8.204 8.204 8.184 8.194 27,069 +0.00(+0.06%)
May 07, 2024 8.164 8.204 8.164 8.189 19,206 +0.02(+0.30%)
May 06, 2024 8.145 8.194 8.145 8.164 31,429 +0.02(+0.24%)
May 03, 2024 8.115 8.184 8.108 8.145 71,301 +0.05(+0.61%)
May 02, 2024 8.125 8.125 8.065 8.095 82,813 -0.01(-0.12%)
May 01, 2024 8.154 8.154 8.101 8.105 37,588 -0.01(-0.12%)
Apr 30, 2024 8.135 8.136 8.075 8.115 59,730 +0.00(+0.00%)
Apr 29, 2024 8.095 8.125 8.075 8.115 49,241 +0.02(+0.25%)
Apr 26, 2024 8.105 8.105 8.075 8.095 32,911 +0.02(+0.25%)
Apr 25, 2024 8.115 8.115 8.065 8.075 46,940 -0.03(-0.37%)
Apr 24, 2024 8.125 8.125 8.085 8.105 42,965 -0.01(-0.12%)
Apr 23, 2024 8.145 8.145 8.095 8.115 46,188 +0.00(+0.00%)
Apr 22, 2024 8.154 8.154 8.077 8.115 34,669 -0.02(-0.29%)
Apr 19, 2024 8.154 8.164 8.115 8.139 28,625 +0.01(+0.17%)
Apr 18, 2024 8.194 8.194 8.065 8.125 95,494 -0.03(-0.37%)
Apr 17, 2024 8.174 8.175 8.145 8.154 42,979 +0.01(+0.12%)
Apr 16, 2024 8.125 8.145 8.125 8.144 18,386 +0.01(+0.12%)
Apr 15, 2024 8.145 8.154 8.105 8.135 62,159 -0.05(-0.61%)
Apr 12, 2024 8.164 8.194 8.115 8.184 71,902 +0.06(+0.71%)
Apr 11, 2024 8.166 8.166 8.077 8.127 61,413 -0.03(-0.36%)
Apr 10, 2024 8.176 8.176 8.097 8.156 74,600 -0.02(-0.24%)
Apr 09, 2024 8.206 8.226 8.148 8.176 75,517 -0.05(-0.60%)
Apr 08, 2024 8.186 8.226 8.186 8.226 30,682 +0.05(+0.61%)
Apr 05, 2024 8.216 8.216 8.174 8.176 11,241 -0.02(-0.24%)
Apr 04, 2024 8.176 8.226 8.107 8.196 38,442 +0.04(+0.49%)
Apr 03, 2024 8.245 8.245 8.117 8.156 51,708 -0.05(-0.60%)
Apr 02, 2024 8.226 8.226 8.177 8.206 38,520 -0.01(-0.12%)
Apr 01, 2024 8.265 8.315 8.186 8.216 37,895 -0.02(-0.24%)
Mar 28, 2024 8.236 8.250 8.216 8.236 18,160 -0.01(-0.12%)
Mar 27, 2024 8.265 8.265 8.226 8.245 28,003 +0.03(+0.36%)
Mar 26, 2024 8.265 8.265 8.146 8.216 61,510 +0.01(+0.12%)
Mar 25, 2024 8.226 8.226 8.196 8.206 21,387 -0.02(-0.24%)
Mar 22, 2024 8.226 8.236 8.196 8.226 47,026 +0.02(+0.24%)
Mar 21, 2024 8.176 8.213 8.176 8.206 21,105 +0.01(+0.12%)
Mar 20, 2024 8.176 8.206 8.137 8.196 43,134 -0.01(-0.12%)
Mar 19, 2024 8.176 8.216 8.160 8.206 41,763 +0.03(+0.36%)
Mar 18, 2024 8.216 8.236 8.146 8.176 114,255 -0.05(-0.60%)
Mar 15, 2024 8.305 8.305 8.164 8.226 56,933 +0.00(+0.00%)
Mar 14, 2024 8.325 8.377 8.187 8.226 61,202 -0.07(-0.86%)
Mar 13, 2024 8.317 8.317 8.264 8.297 15,706 +0.01(+0.12%)
Mar 12, 2024 8.287 8.307 8.248 8.287 76,570 +0.04(+0.48%)
Mar 11, 2024 8.287 8.297 8.228 8.248 50,967 +0.02(+0.24%)
Mar 08, 2024 8.178 8.228 8.149 8.228 44,728 +0.05(+0.60%)
Mar 07, 2024 8.188 8.198 8.129 8.178 52,819 +0.00(+0.00%)
Mar 06, 2024 8.159 8.184 8.149 8.178 28,984 +0.00(+0.00%)
Mar 05, 2024 8.208 8.208 8.169 8.178 52,785 +0.00(+0.00%)
Mar 04, 2024 8.208 8.233 8.145 8.178 38,078 +0.00(+0.00%)
Mar 01, 2024 8.208 8.208 8.178 8.178 54,748 -0.01(-0.12%)
Feb 29, 2024 8.188 8.197 8.178 8.188 31,337 +0.02(+0.24%)
Feb 28, 2024 8.208 8.238 8.134 8.169 81,121 -0.03(-0.36%)
Feb 27, 2024 8.248 8.248 8.188 8.198 33,099 -0.02(-0.24%)
Feb 26, 2024 8.257 8.257 8.198 8.218 46,205 -0.04(-0.48%)
Feb 23, 2024 8.307 8.307 8.238 8.257 77,941 -0.02(-0.24%)
Feb 22, 2024 8.356 8.405 8.267 8.277 50,981 -0.02(-0.24%)
Feb 21, 2024 8.326 8.425 8.267 8.297 130,852 -0.01(-0.12%)
Feb 20, 2024 8.307 8.341 8.267 8.307 36,213 -0.01(-0.12%)
Feb 16, 2024 8.297 8.346 8.257 8.317 58,377 +0.01(+0.12%)
Feb 15, 2024 8.277 8.405 8.257 8.307 76,913 +0.04(+0.48%)
Feb 14, 2024 8.228 8.267 8.208 8.267 31,221 +0.04(+0.46%)
Feb 13, 2024 8.249 8.259 8.181 8.230 38,417 -0.07(-0.83%)
Feb 12, 2024 8.299 8.308 8.220 8.299 52,943 +0.01(+0.12%)
Feb 09, 2024 8.318 8.318 8.240 8.289 57,431 -0.01(-0.12%)
Feb 08, 2024 8.299 8.387 8.181 8.299 137,341 +0.01(+0.12%)
Feb 07, 2024 8.299 8.358 8.190 8.289 85,373 -0.05(-0.59%)
Feb 06, 2024 8.308 8.358 8.200 8.338 63,351 +0.06(+0.71%)
Feb 05, 2024 8.299 8.338 8.230 8.279 23,932 -0.09(-1.06%)
Feb 02, 2024 8.377 8.436 8.304 8.367 30,099 +0.00(+0.00%)
Feb 01, 2024 8.358 8.407 8.318 8.367 37,638 +0.07(+0.83%)
Jan 31, 2024 8.338 8.392 8.259 8.299 57,847 +0.00(+0.00%)
Jan 30, 2024 8.407 8.407 8.259 8.299 49,101 -0.05(-0.59%)
Jan 29, 2024 8.230 8.387 8.220 8.348 116,125 +0.16(+1.92%)
Jan 26, 2024 8.279 8.279 8.190 8.190 9,786 -0.05(-0.60%)
Jan 25, 2024 8.190 8.289 8.190 8.240 35,144 +0.09(+1.09%)
Jan 24, 2024 8.161 8.220 8.151 8.151 17,809 +0.02(+0.24%)
Jan 23, 2024 8.141 8.141 8.107 8.131 7,290 -0.02(-0.24%)
Jan 22, 2024 8.122 8.151 8.072 8.151 25,195 +0.09(+1.10%)
Jan 19, 2024 8.112 8.112 7.964 8.063 41,088 +0.03(+0.37%)
Jan 18, 2024 8.141 8.176 7.974 8.033 145,349 -0.11(-1.33%)
Jan 17, 2024 8.151 8.161 8.112 8.141 20,327 -0.03(-0.36%)
Jan 16, 2024 8.161 8.230 8.125 8.171 43,801 +0.00(+0.00%)
Jan 12, 2024 8.200 8.249 8.161 8.171 21,625 +0.01(+0.12%)
Jan 11, 2024 8.200 8.273 8.151 8.161 28,014 -0.07(-0.86%)
Jan 10, 2024 8.281 8.300 8.232 8.232 4,433 -0.02(-0.24%)
Jan 09, 2024 8.281 8.281 8.232 8.251 22,188 +0.00(+0.00%)
Jan 08, 2024 8.248 8.281 8.241 8.251 31,328 +0.00(+0.00%)
Jan 05, 2024 8.232 8.261 8.193 8.251 26,617 +0.04(+0.48%)
Jan 04, 2024 8.212 8.232 8.163 8.212 15,293 +0.01(+0.12%)
Jan 03, 2024 8.202 8.222 8.162 8.202 22,763 +0.01(+0.12%)
Jan 02, 2024 8.104 8.212 8.074 8.193 39,478 +0.08(+0.97%)
Dec 29, 2023 8.036 8.144 8.036 8.114 97,089 +0.03(+0.36%)
Dec 28, 2023 8.036 8.114 8.036 8.085 139,915 -0.01(-0.12%)
Dec 27, 2023 8.153 8.168 8.055 8.095 99,380 -0.02(-0.24%)
Dec 26, 2023 8.104 8.134 8.060 8.114 52,236 +0.06(+0.73%)
Dec 22, 2023 8.085 8.134 8.036 8.055 93,844 -0.03(-0.36%)
Dec 21, 2023 8.124 8.134 8.036 8.085 117,590 -0.04(-0.48%)
Dec 20, 2023 8.124 8.193 8.114 8.124 60,810 +0.03(+0.37%)
Dec 19, 2023 8.065 8.116 8.036 8.094 81,978 +0.08(+0.97%)
Dec 18, 2023 8.134 8.134 8.016 8.016 50,801 -0.09(-1.09%)
Dec 15, 2023 8.153 8.212 8.055 8.104 75,900 -0.02(-0.24%)
Dec 14, 2023 8.075 8.153 8.026 8.124 54,539 +0.15(+1.94%)
Dec 13, 2023 7.920 8.086 7.815 7.969 149,046 -0.01(-0.12%)
Dec 12, 2023 7.911 7.998 7.906 7.979 69,770 +0.06(+0.74%)
Dec 11, 2023 7.891 7.940 7.891 7.920 43,769 +0.01(+0.12%)
Dec 08, 2023 7.930 7.945 7.871 7.911 71,006 -0.04(-0.49%)
Dec 07, 2023 7.969 7.969 7.881 7.950 56,360 +0.01(+0.12%)
Dec 06, 2023 7.881 7.989 7.881 7.940 49,841 +0.04(+0.49%)
Dec 05, 2023 7.940 7.940 7.852 7.901 78,719 +0.00(+0.00%)
Dec 04, 2023 7.920 7.959 7.862 7.901 114,109 -0.02(-0.25%)
Dec 01, 2023 7.969 8.008 7.901 7.920 94,245 -0.05(-0.61%)
Nov 30, 2023 7.959 7.989 7.737 7.969 85,838 +0.01(+0.12%)
Nov 29, 2023 7.920 7.998 7.881 7.959 52,247 +0.06(+0.74%)
Nov 28, 2023 7.940 7.940 7.862 7.901 32,389 -0.01(-0.12%)
Nov 27, 2023 7.979 7.979 7.891 7.911 35,842 -0.05(-0.61%)
Nov 24, 2023 8.028 8.028 7.920 7.959 6,500 +0.05(+0.62%)
Nov 22, 2023 8.037 8.037 7.901 7.911 30,106 -0.02(-0.25%)
Nov 21, 2023 7.930 7.959 7.862 7.930 47,039 +0.01(+0.12%)
Nov 20, 2023 7.823 7.920 7.764 7.920 101,439 +0.10(+1.25%)
Nov 17, 2023 7.881 7.881 7.793 7.823 32,195 -0.01(-0.12%)
Nov 16, 2023 7.754 7.862 7.745 7.832 99,755 +0.14(+1.78%)
Nov 15, 2023 7.764 7.764 7.666 7.696 122,273 -0.07(-0.88%)
Nov 14, 2023 7.686 7.764 7.686 7.764 60,114 +0.14(+1.90%)
Nov 13, 2023 7.678 7.678 7.565 7.620 220,622 -0.04(-0.51%)
Nov 10, 2023 7.639 7.678 7.620 7.658 115,751 +0.04(+0.51%)
Nov 09, 2023 7.688 7.707 7.610 7.620 44,598 -0.05(-0.63%)
Nov 08, 2023 7.688 7.707 7.639 7.668 125,399 +0.02(+0.25%)
Nov 07, 2023 7.590 7.649 7.561 7.649 50,549 +0.08(+1.03%)
Nov 06, 2023 7.590 7.590 7.493 7.571 69,654 -0.02(-0.26%)
Nov 03, 2023 7.581 7.634 7.561 7.590 138,713 +0.06(+0.78%)
Nov 02, 2023 7.522 7.586 7.512 7.532 116,772 +0.03(+0.39%)
Nov 01, 2023 7.454 7.542 7.435 7.503 80,471 +0.05(+0.65%)
Oct 31, 2023 7.415 7.459 7.401 7.454 48,581 +0.01(+0.13%)
Oct 30, 2023 7.444 7.493 7.415 7.444 48,206 +0.00(+0.00%)
Oct 27, 2023 7.464 7.479 7.376 7.444 34,292 -0.02(-0.26%)
Oct 26, 2023 7.425 7.512 7.376 7.464 67,701 +0.02(+0.26%)
Oct 25, 2023 7.483 7.493 7.405 7.444 44,941 -0.09(-1.16%)
Oct 24, 2023 7.590 7.609 7.464 7.532 92,901 -0.02(-0.26%)
Oct 23, 2023 7.649 7.649 7.542 7.551 24,880 -0.03(-0.39%)
Oct 20, 2023 7.649 7.649 7.532 7.581 64,271 -0.06(-0.76%)
Oct 19, 2023 7.658 7.697 7.639 7.639 35,971 +0.00(+0.00%)
Oct 18, 2023 7.688 7.707 7.639 7.639 35,179 -0.05(-0.63%)
Oct 17, 2023 7.639 7.707 7.639 7.688 33,116 +0.01(+0.13%)
Oct 16, 2023 7.707 7.707 7.649 7.678 41,185 -0.01(-0.13%)
Oct 13, 2023 7.765 7.824 7.620 7.688 80,741 -0.03(-0.38%)
Oct 12, 2023 7.736 7.785 7.707 7.717 17,155 -0.02(-0.28%)
Oct 11, 2023 7.787 7.806 7.738 7.738 28,720 -0.02(-0.25%)
Oct 10, 2023 7.651 7.780 7.651 7.758 33,741 +0.07(+0.88%)
Oct 09, 2023 7.661 7.729 7.632 7.690 20,457 +0.03(+0.38%)
Oct 06, 2023 7.593 7.698 7.584 7.661 16,534 +0.03(+0.38%)
Oct 05, 2023 7.670 7.748 7.602 7.632 46,951 -0.05(-0.63%)
Oct 04, 2023 7.719 7.767 7.661 7.680 46,635 +0.00(+0.00%)
Oct 03, 2023 7.787 7.787 7.661 7.680 48,839 -0.06(-0.75%)
Oct 02, 2023 7.796 7.825 7.709 7.738 19,139 -0.03(-0.37%)
Sep 29, 2023 7.729 7.796 7.729 7.767 20,599 +0.06(+0.75%)
Sep 28, 2023 7.719 7.776 7.709 7.709 23,736 -0.03(-0.38%)
Sep 27, 2023 7.767 7.816 7.738 7.738 41,029 -0.02(-0.25%)
Sep 26, 2023 7.709 7.796 7.670 7.758 120,655 +0.06(+0.76%)
Sep 25, 2023 7.845 7.729 7.719 7.699 141,277 -0.15(-1.85%)
Sep 22, 2023 7.942 7.942 7.825 7.845 22,758 -0.07(-0.86%)
Sep 21, 2023 7.855 7.932 7.835 7.913 17,405 +0.04(+0.49%)
Sep 20, 2023 7.884 7.922 7.864 7.874 29,600 +0.03(+0.37%)
Sep 19, 2023 7.893 7.922 7.835 7.845 17,443 -0.05(-0.61%)
Sep 18, 2023 7.806 7.893 7.806 7.893 50,778 +0.10(+1.24%)
Sep 15, 2023 7.787 7.845 7.748 7.796 59,985 +0.01(+0.12%)
Sep 14, 2023 7.874 7.913 7.777 7.787 99,659 -0.07(-0.89%)
Sep 13, 2023 7.895 7.934 7.847 7.857 173,757 -0.03(-0.37%)
Sep 12, 2023 7.905 7.953 7.886 7.886 9,409 -0.06(-0.73%)
Sep 11, 2023 7.876 7.943 7.866 7.943 22,949 +0.07(+0.86%)
Sep 08, 2023 7.895 7.943 7.857 7.876 65,969 -0.04(-0.49%)
Sep 07, 2023 7.953 7.953 7.866 7.915 47,030 -0.04(-0.49%)
Sep 06, 2023 7.972 8.011 7.828 7.953 49,373 +0.00(+0.00%)
Sep 05, 2023 8.069 8.069 7.953 7.953 109,757 -0.10(-1.20%)
Sep 01, 2023 8.166 8.166 8.021 8.050 57,284 -0.03(-0.36%)
Aug 31, 2023 8.079 8.185 8.079 8.079 18,292 +0.00(+0.00%)
Aug 30, 2023 8.156 8.175 8.069 8.079 39,323 -0.03(-0.36%)
Aug 29, 2023 8.069 8.108 8.050 8.108 11,222 +0.07(+0.84%)
Aug 28, 2023 8.088 8.156 8.040 8.040 38,671 -0.08(-0.95%)
Aug 25, 2023 8.185 8.185 8.040 8.117 24,434 +0.01(+0.12%)
Aug 24, 2023 8.175 8.234 8.079 8.108 10,688 -0.02(-0.24%)
Aug 23, 2023 8.098 8.195 8.085 8.127 29,253 +0.07(+0.90%)
Aug 22, 2023 8.146 8.146 8.030 8.055 14,116 -0.06(-0.77%)
Aug 21, 2023 8.079 8.117 8.040 8.117 13,610 +0.05(+0.60%)
Aug 18, 2023 8.088 8.127 8.040 8.069 10,530 +0.02(+0.24%)
Aug 17, 2023 8.079 8.098 8.030 8.050 13,426 +0.01(+0.12%)
Aug 16, 2023 8.079 8.080 8.040 8.040 19,240 +0.02(+0.24%)
Aug 15, 2023 8.069 8.166 8.021 8.021 22,483 -0.05(-0.60%)
Aug 14, 2023 8.059 8.088 8.030 8.069 31,062 +0.03(+0.34%)
Aug 11, 2023 8.052 8.056 8.013 8.042 22,859 +0.03(+0.36%)
Aug 10, 2023 8.061 8.113 8.004 8.013 32,027 -0.05(-0.60%)
Aug 09, 2023 8.071 8.096 8.042 8.061 49,793 -0.02(-0.24%)
Aug 08, 2023 8.081 8.105 8.071 8.081 21,488 +0.01(+0.12%)
Aug 07, 2023 8.052 8.114 8.013 8.071 68,994 +0.03(+0.36%)
Aug 04, 2023 8.052 8.196 8.042 8.042 74,409 -0.01(-0.12%)
Aug 03, 2023 8.138 8.167 8.052 8.052 24,734 -0.11(-1.30%)
Aug 02, 2023 8.129 8.158 8.061 8.158 39,715 +0.03(+0.36%)
Aug 01, 2023 8.167 8.167 8.109 8.129 31,105 -0.02(-0.24%)
Jul 31, 2023 8.148 8.187 8.109 8.148 49,796 +0.01(+0.12%)
Jul 28, 2023 8.109 8.177 8.109 8.138 20,795 +0.07(+0.84%)
Jul 27, 2023 8.109 8.148 8.057 8.071 42,076 -0.06(-0.71%)
Jul 26, 2023 8.148 8.187 8.129 8.129 7,730 +0.02(+0.24%)
Jul 25, 2023 8.138 8.148 8.105 8.109 15,556 -0.03(-0.36%)
Jul 24, 2023 8.235 8.235 8.129 8.138 49,096 -0.04(-0.47%)
Jul 21, 2023 8.177 8.215 8.138 8.177 15,758 +0.04(+0.47%)
Jul 20, 2023 8.177 8.187 8.138 8.138 13,906 -0.05(-0.59%)
Jul 19, 2023 8.206 8.206 8.158 8.187 19,705 +0.04(+0.47%)
Jul 18, 2023 8.177 8.273 8.131 8.148 42,460 -0.01(-0.12%)
Jul 17, 2023 8.244 8.244 8.119 8.158 30,851 -0.06(-0.70%)
Jul 14, 2023 8.235 8.283 8.215 8.215 10,317 -0.02(-0.23%)
Jul 13, 2023 8.264 8.292 8.235 8.235 8,992 -0.03(-0.37%)
Jul 12, 2023 8.314 8.314 8.235 8.266 11,295 +0.07(+0.82%)
Jul 11, 2023 8.266 8.285 8.198 8.198 34,429 -0.02(-0.24%)
Jul 10, 2023 8.198 8.218 8.184 8.218 8,059 +0.01(+0.12%)
Jul 07, 2023 8.122 8.227 8.122 8.208 44,857 +0.05(+0.59%)
Jul 06, 2023 8.102 8.179 8.046 8.160 45,478 +0.03(+0.35%)
Jul 05, 2023 8.112 8.160 8.112 8.131 20,393 +0.04(+0.47%)
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.