Skip to main content

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

8.260 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.503 5.549 5.445 5.480 35,541 -0.01(-0.11%)
Sep 27, 2007 5.508 5.543 5.462 5.485 6,068 -0.02(-0.42%)
Sep 26, 2007 5.503 5.537 5.479 5.508 23,231 +0.01(+0.21%)
Sep 25, 2007 5.433 5.503 5.433 5.497 8,668 +0.06(+1.17%)
Sep 24, 2007 5.393 5.491 5.393 5.433 15,256 +0.06(+1.18%)
Sep 21, 2007 5.312 5.416 5.312 5.370 27,219 +0.04(+0.76%)
Sep 20, 2007 5.364 5.364 5.283 5.330 38,661 -0.05(-0.86%)
Sep 19, 2007 5.370 5.428 5.364 5.376 27,046 -0.03(-0.53%)
Sep 18, 2007 5.410 5.572 5.405 5.405 35,367 -0.03(-0.53%)
Sep 17, 2007 5.422 5.439 5.422 5.433 19,937 +0.01(+0.21%)
Sep 14, 2007 5.485 5.514 5.335 5.422 56,866 -0.03(-0.63%)
Sep 13, 2007 5.491 5.526 5.456 5.456 16,990 -0.03(-0.63%)
Sep 12, 2007 5.537 5.537 5.468 5.491 6,241 -0.03(-0.52%)
Sep 11, 2007 5.537 5.560 5.491 5.520 7,108 -0.01(-0.10%)
Sep 10, 2007 5.497 5.555 5.497 5.526 10,055 -0.02(-0.42%)
Sep 07, 2007 5.456 5.549 5.456 5.549 23,751 +0.04(+0.73%)
Sep 06, 2007 5.566 5.566 5.456 5.508 54,265 -0.09(-1.55%)
Sep 05, 2007 5.480 5.595 5.456 5.595 42,822 +0.06(+1.04%)
Sep 04, 2007 5.491 5.537 5.479 5.537 7,628 +0.12(+2.13%)
Aug 31, 2007 5.480 5.497 5.416 5.422 12,482 +0.01(+0.21%)
Aug 30, 2007 5.462 5.462 5.370 5.410 6,934 +0.02(+0.32%)
Aug 29, 2007 5.393 5.462 5.318 5.393 22,364 +0.00(+0.00%)
Aug 28, 2007 5.387 5.428 5.381 5.393 16,817 +0.00(+0.00%)
Aug 27, 2007 5.399 5.422 5.387 5.393 35,021 -0.03(-0.53%)
Aug 24, 2007 5.318 5.422 5.318 5.422 8,321 +0.09(+1.73%)
Aug 23, 2007 5.364 5.364 5.307 5.330 15,430 -0.06(-1.18%)
Aug 22, 2007 5.381 5.439 5.341 5.393 24,445 +0.03(+0.54%)
Aug 21, 2007 5.307 5.381 5.272 5.364 20,804 +0.08(+1.53%)
Aug 20, 2007 5.289 5.301 5.180 5.283 70,389 -0.01(-0.11%)
Aug 17, 2007 5.237 5.301 5.203 5.289 13,869 +0.07(+1.33%)
Aug 16, 2007 5.255 5.295 5.151 5.220 52,184 -0.05(-0.98%)
Aug 15, 2007 5.295 5.307 5.260 5.272 23,578 -0.07(-1.40%)
Aug 14, 2007 5.307 5.370 5.307 5.347 11,269 +0.03(+0.54%)
Aug 13, 2007 5.399 5.399 5.272 5.318 24,792 -0.02(-0.43%)
Aug 10, 2007 5.387 5.387 5.335 5.341 14,563 -0.01(-0.22%)
Aug 09, 2007 5.335 5.422 5.335 5.353 27,392 -0.05(-0.96%)
Aug 08, 2007 5.393 5.451 5.335 5.405 33,460 +0.01(+0.21%)
Aug 07, 2007 5.405 5.405 5.324 5.393 37,795 +0.02(+0.32%)
Aug 06, 2007 5.382 5.387 5.358 5.376 13,869 -0.02(-0.43%)
Aug 03, 2007 5.393 5.399 5.376 5.399 9,188 +0.02(+0.43%)
Aug 02, 2007 5.353 5.381 5.353 5.376 7,454 +0.04(+0.76%)
Aug 01, 2007 5.364 5.370 5.335 5.335 45,250 -0.02(-0.32%)
Jul 31, 2007 5.347 5.370 5.347 5.353 28,259 -0.01(-0.22%)
Jul 30, 2007 5.364 5.364 5.364 5.364 4,854 +0.00(+0.00%)
Jul 27, 2007 5.341 5.428 5.341 5.364 43,689 +0.03(+0.54%)
Jul 26, 2007 5.370 5.387 5.122 5.335 23,578 -0.07(-1.39%)
Jul 25, 2007 5.370 5.416 5.370 5.410 7,454 +0.03(+0.54%)
Jul 24, 2007 5.456 5.456 5.381 5.381 41,262 -0.02(-0.43%)
Jul 23, 2007 5.451 5.468 5.399 5.405 23,578 +0.01(+0.11%)
Jul 20, 2007 5.399 5.416 5.393 5.399 7,975 -0.02(-0.32%)
Jul 19, 2007 5.381 5.422 5.381 5.416 26,005 +0.03(+0.64%)
Jul 18, 2007 5.393 5.397 5.370 5.381 14,563 -0.01(-0.21%)
Jul 17, 2007 5.399 5.410 5.393 5.393 20,284 -0.02(-0.43%)
Jul 16, 2007 5.399 5.416 5.393 5.416 15,430 +0.00(+0.00%)
Jul 13, 2007 5.422 5.439 5.387 5.416 18,204 -0.01(-0.14%)
Jul 12, 2007 5.433 5.433 5.424 5.424 11,095 -0.01(-0.18%)
Jul 11, 2007 5.462 5.468 5.425 5.433 5,027 +0.01(+0.11%)
Jul 10, 2007 5.451 5.474 5.428 5.428 11,962 +0.00(+0.00%)
Jul 09, 2007 5.439 5.439 5.393 5.428 11,269 +0.00(+0.00%)
Jul 06, 2007 5.410 5.451 5.399 5.428 9,882 +0.01(+0.13%)
Jul 05, 2007 5.445 5.480 5.399 5.421 33,287 -0.02(-0.45%)
Jul 03, 2007 5.485 5.485 5.428 5.445 11,615 -0.03(-0.53%)
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.