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 (%)
May 17, 2024 8.240 8.240 8.200 8.200 13,548 -0.01(-0.12%)
May 16, 2024 8.280 8.280 8.190 8.210 24,955 -0.02(-0.23%)
May 15, 2024 8.210 8.230 8.200 8.229 33,791 +0.05(+0.60%)
May 14, 2024 8.240 8.240 8.160 8.180 72,088 -0.02(-0.27%)
May 13, 2024 8.212 8.222 8.172 8.202 31,990 +0.03(+0.37%)
May 10, 2024 8.212 8.212 8.162 8.172 31,230 -0.02(-0.30%)
May 09, 2024 8.332 8.332 8.192 8.197 40,065 -0.02(-0.30%)
May 08, 2024 8.232 8.232 8.212 8.222 26,977 +0.00(+0.06%)
May 07, 2024 8.192 8.232 8.192 8.217 19,142 +0.02(+0.30%)
May 06, 2024 8.172 8.222 8.172 8.192 31,323 +0.02(+0.24%)
May 03, 2024 8.142 8.212 8.135 8.172 71,060 +0.05(+0.61%)
May 02, 2024 8.152 8.152 8.092 8.122 82,533 -0.01(-0.12%)
May 01, 2024 8.182 8.182 8.128 8.132 37,461 -0.01(-0.12%)
Apr 30, 2024 8.162 8.164 8.102 8.142 59,528 +0.00(+0.00%)
Apr 29, 2024 8.122 8.152 8.102 8.142 49,074 +0.02(+0.25%)
Apr 26, 2024 8.132 8.132 8.102 8.122 32,800 +0.02(+0.25%)
Apr 25, 2024 8.142 8.142 8.092 8.102 46,782 -0.03(-0.37%)
Apr 24, 2024 8.152 8.152 8.112 8.132 42,820 -0.01(-0.12%)
Apr 23, 2024 8.172 8.172 8.122 8.142 46,032 +0.00(+0.00%)
Apr 22, 2024 8.182 8.182 8.105 8.142 34,552 -0.02(-0.29%)
Apr 19, 2024 8.182 8.192 8.142 8.166 28,529 +0.01(+0.17%)
Apr 18, 2024 8.222 8.222 8.092 8.152 95,171 -0.03(-0.37%)
Apr 17, 2024 8.202 8.203 8.172 8.182 42,834 +0.01(+0.12%)
Apr 16, 2024 8.152 8.172 8.152 8.172 18,324 +0.01(+0.12%)
Apr 15, 2024 8.172 8.182 8.132 8.162 61,949 -0.05(-0.61%)
Apr 12, 2024 8.192 8.216 8.142 8.212 71,659 +0.06(+0.71%)
Apr 11, 2024 8.194 8.194 8.104 8.154 61,206 -0.03(-0.36%)
Apr 10, 2024 8.204 8.204 8.124 8.184 74,348 -0.02(-0.24%)
Apr 09, 2024 8.234 8.253 8.176 8.204 75,262 -0.05(-0.60%)
Apr 08, 2024 8.214 8.253 8.213 8.253 30,578 +0.05(+0.61%)
Apr 05, 2024 8.244 8.244 8.202 8.204 11,203 -0.02(-0.24%)
Apr 04, 2024 8.204 8.253 8.134 8.224 38,312 +0.04(+0.49%)
Apr 03, 2024 8.273 8.273 8.144 8.184 51,533 -0.05(-0.60%)
Apr 02, 2024 8.253 8.254 8.204 8.234 38,390 -0.01(-0.12%)
Apr 01, 2024 8.293 8.343 8.214 8.244 37,767 -0.02(-0.24%)
Mar 28, 2024 8.263 8.278 8.244 8.263 18,099 -0.01(-0.12%)
Mar 27, 2024 8.293 8.293 8.253 8.273 27,908 +0.03(+0.36%)
Mar 26, 2024 8.293 8.293 8.174 8.244 61,302 +0.01(+0.12%)
Mar 25, 2024 8.253 8.254 8.224 8.234 21,314 -0.02(-0.24%)
Mar 22, 2024 8.253 8.263 8.224 8.253 46,867 +0.02(+0.24%)
Mar 21, 2024 8.204 8.241 8.204 8.234 21,034 +0.01(+0.12%)
Mar 20, 2024 8.204 8.234 8.164 8.224 42,988 -0.01(-0.12%)
Mar 19, 2024 8.204 8.244 8.188 8.234 41,622 +0.03(+0.36%)
Mar 18, 2024 8.244 8.263 8.174 8.204 113,869 -0.05(-0.60%)
Mar 15, 2024 8.333 8.333 8.192 8.253 56,740 +0.00(+0.00%)
Mar 14, 2024 8.353 8.405 8.215 8.253 60,995 -0.07(-0.86%)
Mar 13, 2024 8.345 8.345 8.292 8.325 15,653 +0.01(+0.12%)
Mar 12, 2024 8.315 8.335 8.275 8.315 76,312 +0.04(+0.48%)
Mar 11, 2024 8.315 8.325 8.256 8.275 50,795 +0.02(+0.24%)
Mar 08, 2024 8.206 8.256 8.177 8.256 44,577 +0.05(+0.60%)
Mar 07, 2024 8.216 8.226 8.157 8.206 52,641 +0.00(+0.00%)
Mar 06, 2024 8.187 8.212 8.177 8.206 28,886 +0.00(+0.00%)
Mar 05, 2024 8.236 8.236 8.196 8.206 52,606 +0.00(+0.00%)
Mar 04, 2024 8.236 8.261 8.173 8.206 37,949 +0.00(+0.00%)
Mar 01, 2024 8.236 8.236 8.206 8.206 54,563 -0.01(-0.12%)
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%)
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.