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 )

8.205 -0.045 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009 5.534 5.534 5.505 5.505 63,406 -0.04(-0.73%)
Sep 29, 2009 5.562 5.626 5.528 5.545 86,237 -0.06(-1.03%)
Sep 28, 2009 5.591 5.618 5.574 5.603 9,007 +0.02(+0.42%)
Sep 25, 2009 5.597 5.603 5.562 5.580 42,304 -0.03(-0.52%)
Sep 24, 2009 5.597 5.626 5.597 5.609 23,998 -0.01(-0.17%)
Sep 23, 2009 5.575 5.626 5.575 5.619 27,298 +0.02(+0.28%)
Sep 22, 2009 5.615 5.620 5.562 5.603 28,214 +0.03(+0.52%)
Sep 21, 2009 5.557 5.591 5.548 5.574 28,419 +0.03(+0.63%)
Sep 18, 2009 5.505 5.557 5.505 5.539 25,007 +0.01(+0.10%)
Sep 17, 2009 5.528 5.551 5.514 5.534 15,289 +0.02(+0.42%)
Sep 16, 2009 5.528 5.534 5.505 5.510 33,632 +0.01(+0.21%)
Sep 15, 2009 5.539 5.539 5.458 5.499 60,574 +0.00(+0.00%)
Sep 14, 2009 5.476 5.516 5.476 5.499 35,762 -0.02(-0.31%)
Sep 11, 2009 5.481 5.617 5.476 5.516 71,357 +0.01(+0.09%)
Sep 10, 2009 5.580 5.586 5.499 5.511 38,156 -0.06(-1.05%)
Sep 09, 2009 5.580 5.580 5.551 5.569 12,179 +0.01(+0.12%)
Sep 08, 2009 5.591 5.591 5.551 5.562 15,158 +0.02(+0.31%)
Sep 04, 2009 5.568 5.568 5.510 5.545 25,878 -0.02(-0.42%)
Sep 03, 2009 5.615 5.615 5.561 5.568 22,542 -0.02(-0.31%)
Sep 02, 2009 5.591 5.592 5.505 5.586 68,760 -0.05(-0.82%)
Sep 01, 2009 5.638 5.638 5.615 5.632 50,862 -0.01(-0.21%)
Aug 31, 2009 5.632 5.655 5.597 5.644 50,051 +0.01(+0.10%)
Aug 28, 2009 5.551 5.638 5.551 5.638 40,796 +0.10(+1.78%)
Aug 27, 2009 5.557 5.557 5.528 5.539 38,587 -0.00(-0.01%)
Aug 26, 2009 5.545 5.644 5.505 5.539 72,796 -0.02(-0.31%)
Aug 25, 2009 5.505 5.557 5.505 5.557 28,319 +0.05(+0.95%)
Aug 24, 2009 5.522 5.557 5.470 5.505 31,125 -0.02(-0.42%)
Aug 21, 2009 5.522 5.534 5.470 5.528 55,958 -0.00(-0.00%)
Aug 20, 2009 5.476 5.528 5.476 5.528 48,935 +0.04(+0.80%)
Aug 19, 2009 5.476 5.501 5.476 5.484 41,650 -0.01(-0.17%)
Aug 18, 2009 5.458 5.493 5.441 5.493 35,157 +0.03(+0.64%)
Aug 17, 2009 5.389 5.458 5.337 5.458 41,118 +0.07(+1.29%)
Aug 14, 2009 5.377 5.406 5.337 5.389 39,355 +0.01(+0.11%)
Aug 13, 2009 5.325 5.395 5.325 5.383 31,621 +0.00(+0.06%)
Aug 12, 2009 5.395 5.400 5.360 5.380 19,840 -0.00(-0.06%)
Aug 11, 2009 5.360 5.383 5.360 5.383 23,677 +0.03(+0.54%)
Aug 10, 2009 5.354 5.354 5.319 5.354 34,209 +0.00(+0.00%)
Aug 07, 2009 5.383 5.383 5.273 5.354 35,244 -0.04(-0.82%)
Aug 06, 2009 5.400 5.400 5.366 5.399 14,280 -0.00(-0.03%)
Aug 05, 2009 5.366 5.441 5.366 5.400 29,876 -0.03(-0.64%)
Aug 04, 2009 5.447 5.447 5.360 5.435 44,025 -0.01(-0.11%)
Aug 03, 2009 5.406 5.441 5.395 5.441 26,999 +0.03(+0.64%)
Jul 31, 2009 5.377 5.406 5.337 5.406 28,074 +0.03(+0.54%)
Jul 30, 2009 5.337 5.377 5.337 5.377 34,575 +0.04(+0.76%)
Jul 29, 2009 5.314 5.337 5.285 5.337 24,541 +0.03(+0.55%)
Jul 28, 2009 5.290 5.308 5.290 5.308 13,475 +0.02(+0.33%)
Jul 27, 2009 5.256 5.290 5.256 5.290 26,882 +0.01(+0.11%)
Jul 24, 2009 5.256 5.285 5.256 5.285 373 +0.01(+0.22%)
Jul 23, 2009 5.302 5.302 5.221 5.273 42,776 -0.03(-0.55%)
Jul 22, 2009 5.285 5.314 5.285 5.302 9,564 +0.02(+0.33%)
Jul 21, 2009 5.261 5.290 5.250 5.285 27,556 +0.03(+0.66%)
Jul 20, 2009 5.267 5.279 5.238 5.250 45,264 -0.03(-0.55%)
Jul 17, 2009 5.297 5.297 5.244 5.279 12,784 +0.00(+0.00%)
Jul 16, 2009 5.331 5.331 5.261 5.279 30,233 -0.05(-0.98%)
Jul 15, 2009 5.314 5.337 5.285 5.331 17,292 +0.02(+0.33%)
Jul 14, 2009 5.256 5.314 5.250 5.314 13,228 +0.03(+0.66%)
Jul 13, 2009 5.233 5.279 5.221 5.279 37,790 +0.03(+0.55%)
Jul 10, 2009 5.296 5.296 5.250 5.250 11,682 -0.05(-0.87%)
Jul 09, 2009 5.267 5.296 5.267 5.296 25,595 +0.01(+0.11%)
Jul 08, 2009 5.256 5.308 5.244 5.290 12,088 +0.01(+0.19%)
Jul 07, 2009 5.337 5.354 5.256 5.281 24,705 -0.02(-0.29%)
Jul 06, 2009 5.302 5.395 5.285 5.296 41,356 -0.02(-0.33%)
Jul 02, 2009 5.285 5.314 5.256 5.314 15,037 +0.03(+0.55%)
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.