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 )

8.275 -0.005 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2009 5.612 5.635 5.578 5.624 50,227 +0.01(+0.10%)
Aug 28, 2009 5.531 5.618 5.531 5.618 40,940 +0.10(+1.78%)
Aug 27, 2009 5.537 5.537 5.508 5.520 38,722 -0.00(-0.01%)
Aug 26, 2009 5.526 5.624 5.485 5.520 73,052 -0.02(-0.31%)
Aug 25, 2009 5.485 5.537 5.485 5.537 28,419 +0.05(+0.95%)
Aug 24, 2009 5.503 5.537 5.451 5.485 31,234 -0.02(-0.42%)
Aug 21, 2009 5.503 5.514 5.451 5.508 56,155 -0.00(-0.00%)
Aug 20, 2009 5.456 5.508 5.456 5.508 49,107 +0.04(+0.80%)
Aug 19, 2009 5.456 5.482 5.456 5.465 41,796 -0.01(-0.17%)
Aug 18, 2009 5.439 5.474 5.422 5.474 35,281 +0.03(+0.64%)
Aug 17, 2009 5.370 5.439 5.319 5.439 41,262 +0.07(+1.29%)
Aug 14, 2009 5.358 5.387 5.318 5.370 39,494 +0.01(+0.11%)
Aug 13, 2009 5.307 5.376 5.307 5.364 31,732 +0.00(+0.06%)
Aug 12, 2009 5.376 5.381 5.341 5.361 19,910 -0.00(-0.06%)
Aug 11, 2009 5.341 5.364 5.341 5.364 23,760 +0.03(+0.54%)
Aug 10, 2009 5.335 5.335 5.301 5.335 34,329 +0.00(+0.00%)
Aug 07, 2009 5.364 5.364 5.255 5.335 35,367 -0.04(-0.82%)
Aug 06, 2009 5.381 5.381 5.347 5.380 14,330 -0.00(-0.03%)
Aug 05, 2009 5.347 5.422 5.347 5.381 29,981 -0.03(-0.64%)
Aug 04, 2009 5.428 5.428 5.341 5.416 44,180 -0.01(-0.11%)
Aug 03, 2009 5.387 5.422 5.377 5.422 27,094 +0.03(+0.64%)
Jul 31, 2009 5.358 5.387 5.318 5.387 28,172 +0.03(+0.54%)
Jul 30, 2009 5.318 5.358 5.318 5.358 34,696 +0.04(+0.76%)
Jul 29, 2009 5.295 5.318 5.266 5.318 24,627 +0.03(+0.55%)
Jul 28, 2009 5.272 5.289 5.272 5.289 13,523 +0.02(+0.33%)
Jul 27, 2009 5.237 5.272 5.237 5.272 26,976 +0.01(+0.11%)
Jul 24, 2009 5.237 5.266 5.237 5.266 374 +0.01(+0.22%)
Jul 23, 2009 5.283 5.283 5.203 5.255 42,926 -0.03(-0.55%)
Jul 22, 2009 5.266 5.295 5.266 5.283 9,597 +0.02(+0.33%)
Jul 21, 2009 5.243 5.272 5.232 5.266 27,652 +0.03(+0.66%)
Jul 20, 2009 5.249 5.260 5.220 5.232 45,423 -0.03(-0.55%)
Jul 17, 2009 5.278 5.278 5.226 5.260 12,829 +0.00(+0.00%)
Jul 16, 2009 5.312 5.312 5.243 5.260 30,340 -0.05(-0.98%)
Jul 15, 2009 5.295 5.318 5.266 5.312 17,352 +0.02(+0.33%)
Jul 14, 2009 5.237 5.295 5.232 5.295 13,275 +0.03(+0.66%)
Jul 13, 2009 5.214 5.260 5.203 5.260 37,923 +0.03(+0.55%)
Jul 10, 2009 5.278 5.278 5.232 5.232 11,723 -0.05(-0.87%)
Jul 09, 2009 5.249 5.278 5.249 5.278 25,685 +0.01(+0.11%)
Jul 08, 2009 5.237 5.289 5.226 5.272 12,130 +0.01(+0.19%)
Jul 07, 2009 5.318 5.335 5.237 5.262 24,792 -0.02(-0.29%)
Jul 06, 2009 5.283 5.376 5.266 5.278 41,501 -0.02(-0.33%)
Jul 02, 2009 5.266 5.295 5.237 5.295 15,090 +0.03(+0.55%)
Jul 01, 2009 5.208 5.266 5.208 5.266 41,259 +0.02(+0.33%)
Jun 30, 2009 5.243 5.249 5.236 5.249 1,683 +0.01(+0.12%)
Jun 29, 2009 5.220 5.243 5.208 5.242 13,725 -0.00(-0.01%)
Jun 26, 2009 5.237 5.249 5.185 5.243 62,062 +0.01(+0.11%)
Jun 25, 2009 5.237 5.243 5.237 5.237 6,709 -0.01(-0.11%)
Jun 24, 2009 5.237 5.243 5.180 5.243 14,816 +0.03(+0.66%)
Jun 23, 2009 5.174 5.214 5.122 5.208 17,640 +0.02(+0.33%)
Jun 22, 2009 5.232 5.232 5.099 5.191 56,498 -0.06(-1.10%)
Jun 19, 2009 5.249 5.249 5.232 5.249 11,355 +0.01(+0.22%)
Jun 18, 2009 5.208 5.249 5.208 5.237 15,516 +0.00(+0.00%)
Jun 17, 2009 5.278 5.278 5.197 5.237 16,348 -0.01(-0.22%)
Jun 16, 2009 5.185 5.278 5.185 5.249 7,975 +0.06(+1.22%)
Jun 15, 2009 5.208 5.249 5.185 5.185 14,955 -0.06(-1.21%)
Jun 12, 2009 5.266 5.289 5.237 5.249 29,126 -0.03(-0.65%)
Jun 11, 2009 5.295 5.330 5.249 5.283 13,597 -0.02(-0.43%)
Jun 10, 2009 5.422 5.422 5.272 5.307 68,731 -0.07(-1.39%)
Jun 09, 2009 5.381 5.387 5.381 5.381 8,373 +0.01(+0.21%)
Jun 08, 2009 5.364 5.387 5.330 5.370 32,873 +0.01(+0.11%)
Jun 05, 2009 5.405 5.422 5.364 5.364 80,947 -0.04(-0.75%)
Jun 04, 2009 5.416 5.439 5.393 5.405 20,891 -0.01(-0.21%)
Jun 03, 2009 5.445 5.445 5.393 5.416 27,325 -0.01(-0.11%)
Jun 02, 2009 5.399 5.445 5.393 5.422 23,632 +0.05(+0.86%)
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.