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 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 29, 2024 8.216 8.225 8.206 8.216 31,231 +0.02(+0.24%)
Feb 28, 2024 8.236 8.265 8.162 8.196 80,847 -0.03(-0.36%)
Feb 27, 2024 8.275 8.275 8.216 8.226 32,987 -0.02(-0.24%)
Feb 26, 2024 8.285 8.285 8.226 8.246 46,049 -0.04(-0.48%)
Feb 23, 2024 8.335 8.335 8.266 8.285 77,678 -0.02(-0.24%)
Feb 22, 2024 8.384 8.434 8.295 8.305 50,809 -0.02(-0.24%)
Feb 21, 2024 8.355 8.454 8.295 8.325 130,410 -0.01(-0.12%)
Feb 20, 2024 8.335 8.370 8.295 8.335 36,090 -0.01(-0.12%)
Feb 16, 2024 8.325 8.374 8.285 8.345 58,180 +0.01(+0.12%)
Feb 15, 2024 8.305 8.434 8.285 8.335 76,653 +0.04(+0.48%)
Feb 14, 2024 8.256 8.295 8.236 8.295 31,116 +0.04(+0.46%)
Feb 13, 2024 8.277 8.287 8.208 8.258 38,287 -0.07(-0.83%)
Feb 12, 2024 8.327 8.337 8.248 8.327 52,765 +0.01(+0.12%)
Feb 09, 2024 8.346 8.346 8.268 8.317 57,237 -0.01(-0.12%)
Feb 08, 2024 8.327 8.416 8.208 8.327 136,877 +0.01(+0.12%)
Feb 07, 2024 8.327 8.386 8.218 8.317 85,084 -0.05(-0.59%)
Feb 06, 2024 8.337 8.386 8.228 8.366 63,137 +0.06(+0.71%)
Feb 05, 2024 8.327 8.366 8.258 8.307 23,852 -0.09(-1.06%)
Feb 02, 2024 8.406 8.465 8.332 8.396 29,997 +0.00(+0.00%)
Feb 01, 2024 8.386 8.435 8.346 8.396 37,511 +0.07(+0.83%)
Jan 31, 2024 8.366 8.420 8.287 8.327 57,651 +0.00(+0.00%)
Jan 30, 2024 8.435 8.435 8.287 8.327 48,935 -0.05(-0.59%)
Jan 29, 2024 8.258 8.416 8.248 8.376 115,733 +0.16(+1.92%)
Jan 26, 2024 8.307 8.307 8.218 8.218 9,753 -0.05(-0.60%)
Jan 25, 2024 8.218 8.317 8.218 8.268 35,026 +0.09(+1.09%)
Jan 24, 2024 8.189 8.248 8.179 8.179 17,749 +0.02(+0.24%)
Jan 23, 2024 8.169 8.169 8.134 8.159 7,265 -0.02(-0.24%)
Jan 22, 2024 8.149 8.179 8.100 8.179 25,109 +0.09(+1.10%)
Jan 19, 2024 8.139 8.139 7.991 8.090 40,949 +0.03(+0.37%)
Jan 18, 2024 8.169 8.203 8.001 8.060 144,858 -0.11(-1.33%)
Jan 17, 2024 8.179 8.189 8.139 8.169 20,258 -0.03(-0.36%)
Jan 16, 2024 8.189 8.258 8.152 8.198 43,653 +0.00(+0.00%)
Jan 12, 2024 8.228 8.277 8.189 8.198 21,552 +0.01(+0.12%)
Jan 11, 2024 8.228 8.301 8.179 8.189 27,919 -0.07(-0.86%)
Jan 10, 2024 8.309 8.328 8.260 8.260 4,418 -0.02(-0.24%)
Jan 09, 2024 8.309 8.309 8.260 8.279 22,113 +0.00(+0.00%)
Jan 08, 2024 8.276 8.309 8.269 8.279 31,222 +0.00(+0.00%)
Jan 05, 2024 8.260 8.289 8.220 8.279 26,527 +0.04(+0.48%)
Jan 04, 2024 8.240 8.260 8.191 8.240 15,241 +0.01(+0.12%)
Jan 03, 2024 8.230 8.250 8.190 8.230 22,687 +0.01(+0.12%)
Jan 02, 2024 8.132 8.240 8.102 8.220 39,345 +0.08(+0.97%)
Dec 29, 2023 8.063 8.171 8.063 8.142 96,761 +0.03(+0.36%)
Dec 28, 2023 8.063 8.142 8.063 8.112 139,442 -0.01(-0.12%)
Dec 27, 2023 8.181 8.196 8.083 8.122 99,044 -0.02(-0.24%)
Dec 26, 2023 8.132 8.161 8.087 8.142 52,059 +0.06(+0.73%)
Dec 22, 2023 8.112 8.161 8.063 8.083 93,527 -0.03(-0.36%)
Dec 21, 2023 8.151 8.161 8.063 8.112 117,193 -0.04(-0.48%)
Dec 20, 2023 8.151 8.220 8.142 8.151 60,605 +0.03(+0.37%)
Dec 19, 2023 8.092 8.144 8.063 8.121 81,702 +0.08(+0.97%)
Dec 18, 2023 8.161 8.161 8.043 8.043 50,629 -0.09(-1.09%)
Dec 15, 2023 8.181 8.240 8.083 8.132 75,643 -0.02(-0.24%)
Dec 14, 2023 8.102 8.181 8.053 8.151 54,355 +0.16(+1.94%)
Dec 13, 2023 7.947 8.114 7.841 7.996 148,543 -0.01(-0.12%)
Dec 12, 2023 7.937 8.026 7.933 8.006 69,534 +0.06(+0.74%)
Dec 11, 2023 7.918 7.967 7.918 7.947 43,622 +0.01(+0.12%)
Dec 08, 2023 7.957 7.972 7.898 7.937 70,767 -0.04(-0.49%)
Dec 07, 2023 7.996 7.996 7.908 7.977 56,170 +0.01(+0.12%)
Dec 06, 2023 7.908 8.016 7.908 7.967 49,673 +0.04(+0.49%)
Dec 05, 2023 7.967 7.967 7.879 7.928 78,453 +0.00(+0.00%)
Dec 04, 2023 7.947 7.986 7.888 7.928 113,723 -0.02(-0.25%)
Dec 01, 2023 7.996 8.035 7.928 7.947 93,927 -0.05(-0.61%)
Nov 30, 2023 7.986 8.016 7.763 7.996 85,548 +0.01(+0.12%)
Nov 29, 2023 7.947 8.026 7.908 7.986 52,070 +0.06(+0.74%)
Nov 28, 2023 7.967 7.967 7.888 7.928 32,280 -0.01(-0.12%)
Nov 27, 2023 8.006 8.006 7.918 7.937 35,721 -0.05(-0.61%)
Nov 24, 2023 8.055 8.055 7.947 7.986 6,478 +0.05(+0.62%)
Nov 22, 2023 8.065 8.065 7.928 7.937 30,004 -0.02(-0.25%)
Nov 21, 2023 7.957 7.986 7.888 7.957 46,880 +0.01(+0.12%)
Nov 20, 2023 7.849 7.947 7.790 7.947 101,097 +0.10(+1.25%)
Nov 17, 2023 7.908 7.908 7.820 7.849 32,086 -0.01(-0.12%)
Nov 16, 2023 7.781 7.888 7.771 7.859 99,418 +0.14(+1.78%)
Nov 15, 2023 7.790 7.790 7.692 7.722 121,860 -0.07(-0.88%)
Nov 14, 2023 7.712 7.790 7.712 7.790 59,911 +0.15(+1.90%)
Nov 13, 2023 7.704 7.704 7.591 7.645 219,877 -0.04(-0.51%)
Nov 10, 2023 7.665 7.704 7.645 7.684 115,360 +0.04(+0.51%)
Nov 09, 2023 7.714 7.733 7.636 7.645 44,448 -0.05(-0.63%)
Nov 08, 2023 7.714 7.733 7.665 7.694 124,975 +0.02(+0.25%)
Nov 07, 2023 7.616 7.675 7.587 7.675 50,379 +0.08(+1.03%)
Nov 06, 2023 7.616 7.616 7.518 7.596 69,419 -0.02(-0.26%)
Nov 03, 2023 7.606 7.660 7.587 7.616 138,244 +0.06(+0.78%)
Nov 02, 2023 7.548 7.611 7.538 7.557 116,377 +0.03(+0.39%)
Nov 01, 2023 7.479 7.567 7.460 7.528 80,199 +0.05(+0.65%)
Oct 31, 2023 7.440 7.484 7.426 7.479 48,416 +0.01(+0.13%)
Oct 30, 2023 7.470 7.518 7.440 7.470 48,044 +0.00(+0.00%)
Oct 27, 2023 7.489 7.505 7.401 7.470 34,177 -0.02(-0.26%)
Oct 26, 2023 7.450 7.538 7.401 7.489 67,472 +0.02(+0.26%)
Oct 25, 2023 7.509 7.518 7.431 7.470 44,789 -0.09(-1.16%)
Oct 24, 2023 7.616 7.635 7.489 7.557 92,587 -0.02(-0.26%)
Oct 23, 2023 7.675 7.675 7.567 7.577 24,796 -0.03(-0.39%)
Oct 20, 2023 7.675 7.675 7.557 7.606 64,054 -0.06(-0.76%)
Oct 19, 2023 7.684 7.723 7.665 7.665 35,849 +0.00(+0.00%)
Oct 18, 2023 7.714 7.733 7.665 7.665 35,060 -0.05(-0.63%)
Oct 17, 2023 7.665 7.733 7.665 7.714 33,004 +0.01(+0.13%)
Oct 16, 2023 7.733 7.733 7.675 7.704 41,046 -0.01(-0.13%)
Oct 13, 2023 7.792 7.850 7.645 7.714 80,468 -0.03(-0.38%)
Oct 12, 2023 7.762 7.811 7.733 7.743 17,097 -0.02(-0.28%)
Oct 11, 2023 7.813 7.833 7.764 7.764 28,623 -0.02(-0.25%)
Oct 10, 2023 7.677 7.807 7.677 7.784 33,627 +0.07(+0.88%)
Oct 09, 2023 7.687 7.755 7.657 7.716 20,388 +0.03(+0.38%)
Oct 06, 2023 7.618 7.724 7.610 7.687 16,479 +0.03(+0.38%)
Oct 05, 2023 7.696 7.774 7.628 7.657 46,792 -0.05(-0.63%)
Oct 04, 2023 7.745 7.794 7.687 7.706 46,478 +0.00(+0.00%)
Oct 03, 2023 7.813 7.813 7.687 7.706 48,674 -0.06(-0.75%)
Oct 02, 2023 7.823 7.852 7.735 7.764 19,075 -0.03(-0.37%)
Sep 29, 2023 7.755 7.822 7.755 7.794 20,529 +0.06(+0.75%)
Sep 28, 2023 7.745 7.803 7.735 7.735 23,655 -0.03(-0.38%)
Sep 27, 2023 7.794 7.842 7.764 7.764 40,890 -0.02(-0.25%)
Sep 26, 2023 7.735 7.823 7.696 7.784 120,248 +0.06(+0.76%)
Sep 25, 2023 7.871 7.755 7.745 7.726 140,800 -0.15(-1.85%)
Sep 22, 2023 7.969 7.969 7.852 7.871 22,681 -0.07(-0.86%)
Sep 21, 2023 7.881 7.959 7.862 7.940 17,346 +0.04(+0.49%)
Sep 20, 2023 7.910 7.949 7.891 7.901 29,500 +0.03(+0.37%)
Sep 19, 2023 7.920 7.949 7.862 7.871 17,384 -0.05(-0.61%)
Sep 18, 2023 7.833 7.920 7.833 7.920 50,607 +0.10(+1.24%)
Sep 15, 2023 7.813 7.871 7.774 7.823 59,782 +0.01(+0.12%)
Sep 14, 2023 7.901 7.940 7.803 7.813 99,322 -0.07(-0.89%)
Sep 13, 2023 7.922 7.961 7.873 7.883 173,171 -0.03(-0.37%)
Sep 12, 2023 7.932 7.980 7.912 7.912 9,377 -0.06(-0.73%)
Sep 11, 2023 7.903 7.970 7.893 7.970 22,872 +0.07(+0.86%)
Sep 08, 2023 7.922 7.970 7.883 7.903 65,746 -0.04(-0.49%)
Sep 07, 2023 7.980 7.980 7.893 7.941 46,871 -0.04(-0.49%)
Sep 06, 2023 8.000 8.038 7.854 7.980 49,207 +0.00(+0.00%)
Sep 05, 2023 8.096 8.096 7.980 7.980 109,386 -0.10(-1.20%)
Sep 01, 2023 8.193 8.193 8.048 8.077 57,091 -0.03(-0.36%)
Aug 31, 2023 8.106 8.213 8.106 8.106 18,230 +0.00(+0.00%)
Aug 30, 2023 8.184 8.203 8.096 8.106 39,190 -0.03(-0.36%)
Aug 29, 2023 8.096 8.135 8.077 8.135 11,184 +0.07(+0.84%)
Aug 28, 2023 8.116 8.184 8.067 8.067 38,541 -0.08(-0.95%)
Aug 25, 2023 8.213 8.213 8.067 8.145 24,352 +0.01(+0.12%)
Aug 24, 2023 8.203 8.262 8.106 8.135 10,652 -0.02(-0.24%)
Aug 23, 2023 8.126 8.223 8.112 8.155 29,154 +0.07(+0.90%)
Aug 22, 2023 8.174 8.174 8.058 8.082 14,069 -0.06(-0.77%)
Aug 21, 2023 8.106 8.145 8.067 8.145 13,564 +0.05(+0.60%)
Aug 18, 2023 8.116 8.155 8.067 8.096 10,494 +0.02(+0.24%)
Aug 17, 2023 8.106 8.126 8.058 8.077 13,381 +0.01(+0.12%)
Aug 16, 2023 8.106 8.107 8.067 8.067 19,175 +0.02(+0.24%)
Aug 15, 2023 8.096 8.193 8.048 8.048 22,407 -0.05(-0.60%)
Aug 14, 2023 8.087 8.116 8.058 8.096 30,957 +0.03(+0.34%)
Aug 11, 2023 8.079 8.083 8.040 8.069 22,781 +0.03(+0.36%)
Aug 10, 2023 8.089 8.140 8.031 8.040 31,918 -0.05(-0.60%)
Aug 09, 2023 8.098 8.123 8.069 8.089 49,625 -0.02(-0.24%)
Aug 08, 2023 8.108 8.132 8.098 8.108 21,415 +0.01(+0.12%)
Aug 07, 2023 8.079 8.142 8.040 8.098 68,761 +0.03(+0.36%)
Aug 04, 2023 8.079 8.224 8.069 8.069 74,157 -0.01(-0.12%)
Aug 03, 2023 8.166 8.195 8.079 8.079 24,650 -0.11(-1.30%)
Aug 02, 2023 8.156 8.185 8.089 8.185 39,581 +0.03(+0.36%)
Aug 01, 2023 8.195 8.195 8.137 8.156 31,000 -0.02(-0.24%)
Jul 31, 2023 8.176 8.214 8.137 8.176 49,628 +0.01(+0.12%)
Jul 28, 2023 8.137 8.205 8.137 8.166 20,725 +0.07(+0.84%)
Jul 27, 2023 8.137 8.176 8.084 8.098 41,934 -0.06(-0.71%)
Jul 26, 2023 8.176 8.214 8.156 8.156 7,703 +0.02(+0.24%)
Jul 25, 2023 8.166 8.176 8.132 8.137 15,504 -0.03(-0.36%)
Jul 24, 2023 8.263 8.263 8.156 8.166 48,930 -0.04(-0.47%)
Jul 21, 2023 8.205 8.243 8.166 8.205 15,704 +0.04(+0.47%)
Jul 20, 2023 8.205 8.214 8.166 8.166 13,859 -0.05(-0.59%)
Jul 19, 2023 8.234 8.234 8.185 8.214 19,639 +0.04(+0.47%)
Jul 18, 2023 8.205 8.301 8.158 8.176 42,317 -0.01(-0.12%)
Jul 17, 2023 8.272 8.272 8.147 8.185 30,747 -0.06(-0.70%)
Jul 14, 2023 8.263 8.311 8.243 8.243 10,282 -0.02(-0.23%)
Jul 13, 2023 8.292 8.321 8.263 8.263 8,962 -0.03(-0.37%)
Jul 12, 2023 8.342 8.342 8.263 8.294 11,257 +0.07(+0.82%)
Jul 11, 2023 8.294 8.313 8.226 8.226 34,313 -0.02(-0.24%)
Jul 10, 2023 8.226 8.246 8.212 8.246 8,032 +0.01(+0.12%)
Jul 07, 2023 8.149 8.255 8.149 8.236 44,706 +0.05(+0.59%)
Jul 06, 2023 8.130 8.207 8.074 8.188 45,325 +0.03(+0.35%)
Jul 05, 2023 8.139 8.188 8.139 8.159 20,325 +0.04(+0.47%)
Jul 03, 2023 8.139 8.188 8.116 8.120 18,900 -0.02(-0.24%)
Jun 30, 2023 8.130 8.163 8.111 8.139 50,810 +0.01(+0.12%)
Jun 29, 2023 8.159 8.188 8.101 8.130 23,980 +0.00(+0.00%)
Jun 28, 2023 8.130 8.159 8.130 8.130 9,399 +0.00(+0.00%)
Jun 27, 2023 8.082 8.159 8.082 8.130 24,855 +0.03(+0.36%)
Jun 26, 2023 8.130 8.135 8.091 8.101 16,780 +0.02(+0.24%)
Jun 23, 2023 8.178 8.178 8.082 8.082 18,393 +0.00(+0.00%)
Jun 22, 2023 8.072 8.120 8.062 8.082 18,517 -0.01(-0.12%)
Jun 21, 2023 8.111 8.125 8.062 8.091 28,599 +0.00(+0.00%)
Jun 20, 2023 8.091 8.111 8.062 8.091 28,313 +0.00(+0.00%)
Jun 16, 2023 8.082 8.101 8.072 8.091 22,337 +0.01(+0.12%)
Jun 15, 2023 8.072 8.149 8.062 8.082 38,479 -0.20(-2.37%)
May 08, 2023 8.345 8.345 8.259 8.278 8,495 -0.03(-0.35%)
May 05, 2023 8.106 8.364 8.106 8.307 25,876 +0.26(+3.21%)
May 04, 2023 8.068 8.211 8.029 8.049 24,599 -0.04(-0.47%)
May 03, 2023 8.020 8.116 8.020 8.087 45,452 +0.03(+0.36%)
May 02, 2023 8.049 8.077 7.991 8.058 63,118 +0.04(+0.48%)
May 01, 2023 8.068 8.106 7.991 8.020 35,788 -0.04(-0.48%)
Apr 28, 2023 8.058 8.125 8.049 8.058 37,965 -0.01(-0.12%)
Apr 27, 2023 8.087 8.101 8.039 8.068 36,845 +0.02(+0.24%)
Apr 26, 2023 8.020 8.116 8.020 8.049 33,761 +0.01(+0.12%)
Apr 25, 2023 8.077 8.096 8.020 8.039 30,490 -0.04(-0.47%)
Apr 24, 2023 8.068 8.130 8.039 8.077 34,101 +0.02(+0.24%)
Apr 21, 2023 8.154 8.189 8.058 8.058 25,704 -0.12(-1.52%)
Apr 20, 2023 8.135 8.307 8.097 8.182 14,498 -0.07(-0.81%)
Apr 19, 2023 8.259 8.383 8.202 8.249 17,367 -0.02(-0.23%)
Apr 18, 2023 8.288 8.316 8.163 8.269 29,878 -0.03(-0.35%)
Apr 17, 2023 8.278 8.297 8.163 8.297 29,575 +0.11(+1.40%)
Apr 14, 2023 8.211 8.230 8.049 8.182 29,204 -0.07(-0.81%)
Apr 13, 2023 8.202 8.326 8.192 8.249 13,539 +0.07(+0.80%)
Apr 12, 2023 8.299 8.299 8.184 8.184 36,823 -0.11(-1.38%)
Apr 11, 2023 8.251 8.359 8.251 8.299 12,237 +0.06(+0.69%)
Apr 10, 2023 8.347 8.347 8.223 8.242 13,824 -0.03(-0.35%)
Apr 06, 2023 8.261 8.404 8.261 8.270 18,150 -0.01(-0.12%)
Apr 05, 2023 8.327 8.327 8.261 8.280 13,361 -0.01(-0.12%)
Apr 04, 2023 8.270 8.432 8.270 8.289 23,179 +0.03(+0.35%)
Apr 03, 2023 8.375 8.456 8.242 8.261 23,793 -0.06(-0.74%)
Mar 31, 2023 8.242 8.323 8.194 8.323 19,219 +0.11(+1.34%)
Mar 30, 2023 8.175 8.327 8.051 8.213 35,468 +0.06(+0.70%)
Mar 29, 2023 8.118 8.199 8.118 8.156 21,355 +0.04(+0.47%)
Mar 28, 2023 8.079 8.137 8.079 8.118 18,215 +0.01(+0.12%)
Mar 27, 2023 8.060 8.149 8.051 8.108 23,906 +0.10(+1.19%)
Mar 24, 2023 7.955 8.070 7.936 8.013 10,824 +0.07(+0.84%)
Mar 23, 2023 7.955 7.965 7.898 7.946 18,373 -0.01(-0.12%)
Mar 22, 2023 7.984 8.003 7.927 7.955 5,126 +0.00(+0.00%)
Mar 21, 2023 7.965 8.022 7.936 7.955 13,009 +0.02(+0.24%)
Mar 20, 2023 8.041 8.041 7.917 7.936 16,622 -0.03(-0.36%)
Mar 17, 2023 7.955 7.984 7.927 7.965 23,689 +0.02(+0.24%)
Mar 16, 2023 7.984 8.003 7.927 7.946 28,727 +0.01(+0.12%)
Mar 15, 2023 7.994 7.994 7.936 7.936 9,448 -0.01(-0.12%)
Mar 14, 2023 7.889 7.994 7.889 7.946 13,927 +0.08(+1.04%)
Mar 13, 2023 7.988 7.988 7.864 7.864 42,158 -0.09(-1.08%)
Mar 10, 2023 7.911 8.060 7.892 7.949 27,481 +0.06(+0.72%)
Mar 09, 2023 7.892 7.978 7.873 7.892 31,606 +0.02(+0.24%)
Mar 08, 2023 7.883 8.045 7.835 7.873 33,797 +0.01(+0.12%)
Mar 07, 2023 7.883 7.988 7.864 7.864 49,682 -0.02(-0.24%)
Mar 06, 2023 8.054 8.054 7.864 7.883 15,966 -0.12(-1.54%)
Mar 03, 2023 7.892 8.054 7.854 8.007 78,573 +0.14(+1.81%)
Mar 02, 2023 7.873 7.883 7.807 7.864 41,962 -0.06(-0.72%)
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.