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 (%)
Apr 30, 2009 5.417 5.440 5.353 5.411 39,203 +0.00(+0.00%)
Apr 29, 2009 5.353 5.446 5.348 5.411 37,962 +0.03(+0.54%)
Apr 28, 2009 5.394 5.411 5.313 5.382 32,798 +0.05(+0.86%)
Apr 27, 2009 5.353 5.434 5.313 5.336 53,045 +0.02(+0.32%)
Apr 24, 2009 5.417 5.417 5.313 5.319 17,624 -0.10(-1.81%)
Apr 23, 2009 5.394 5.417 5.388 5.417 15,333 +0.06(+1.19%)
Apr 22, 2009 5.296 5.382 5.293 5.353 11,403 +0.06(+1.09%)
Apr 21, 2009 5.324 5.400 5.296 5.296 25,917 -0.08(-1.51%)
Apr 20, 2009 5.232 5.469 5.209 5.377 84,046 +0.15(+2.80%)
Apr 17, 2009 5.209 5.232 5.180 5.230 23,723 +0.01(+0.19%)
Apr 16, 2009 5.215 5.226 5.209 5.220 23,080 +0.01(+0.22%)
Apr 15, 2009 5.191 5.232 5.191 5.209 32,829 +0.02(+0.33%)
Apr 14, 2009 5.203 5.203 5.165 5.191 34,465 -0.01(-0.22%)
Apr 13, 2009 5.151 5.203 5.151 5.203 16,760 +0.02(+0.45%)
Apr 09, 2009 5.157 5.209 5.157 5.180 72,883 +0.00(+0.00%)
Apr 08, 2009 5.151 5.191 5.151 5.180 9,968 +0.03(+0.56%)
Apr 07, 2009 5.180 5.226 5.151 5.151 29,028 -0.06(-1.11%)
Apr 06, 2009 5.249 5.249 5.168 5.209 20,388 +0.00(+0.00%)
Apr 03, 2009 5.203 5.209 5.203 5.209 22,531 +0.03(+0.56%)
Apr 02, 2009 5.191 5.203 5.163 5.180 14,797 +0.03(+0.67%)
Apr 01, 2009 5.203 5.203 5.145 5.145 34,583 -0.03(-0.67%)
Mar 31, 2009 5.162 5.191 5.151 5.180 43,013 +0.02(+0.34%)
Mar 30, 2009 5.168 5.174 5.151 5.162 12,958 -0.02(-0.45%)
Mar 26, 2009 5.180 5.209 5.174 5.186 12,888 -0.01(-0.22%)
Mar 25, 2009 5.145 5.197 5.138 5.197 29,422 +0.09(+1.70%)
Mar 24, 2009 5.139 5.139 5.110 5.110 10,539 -0.01(-0.11%)
Mar 23, 2009 5.081 5.128 5.081 5.116 113,004 -0.06(-1.12%)
Mar 20, 2009 5.180 5.197 5.174 5.174 12,924 +0.05(+0.90%)
Mar 19, 2009 5.267 5.267 5.122 5.128 51,283 -0.14(-2.74%)
Mar 18, 2009 5.215 5.272 5.151 5.272 21,771 +0.05(+1.00%)
Mar 17, 2009 5.186 5.324 5.186 5.220 49,876 -0.02(-0.44%)
Mar 16, 2009 5.162 5.261 5.151 5.243 18,693 +0.03(+0.67%)
Mar 13, 2009 5.296 5.296 5.162 5.209 0 -0.09(-1.64%)
Mar 12, 2009 5.226 5.296 5.134 5.295 31,447 +0.10(+1.87%)
Mar 11, 2009 5.128 5.209 5.116 5.198 17,503 +0.10(+1.95%)
Mar 10, 2009 5.081 5.099 5.047 5.099 12,737 +0.05(+1.03%)
Mar 09, 2009 5.047 5.093 4.995 5.047 31,526 -0.05(-0.91%)
Mar 06, 2009 5.209 5.256 5.058 5.093 0 -0.12(-2.22%)
Mar 05, 2009 5.186 5.238 5.145 5.209 46,004 +0.03(+0.56%)
Mar 04, 2009 5.215 5.255 5.180 5.180 67,213 -0.05(-1.00%)
Mar 02, 2009 5.238 5.278 5.191 5.232 38,042 +0.05(+1.01%)
Feb 27, 2009 5.215 5.215 5.180 5.180 0 -0.03(-0.67%)
Feb 26, 2009 5.105 5.296 5.099 5.215 31,403 +0.09(+1.69%)
Feb 25, 2009 5.174 5.203 5.093 5.128 45,251 -0.05(-0.89%)
Feb 24, 2009 5.157 5.180 5.029 5.174 29,558 +0.06(+1.25%)
Feb 23, 2009 5.105 5.209 5.099 5.110 6,393 +0.01(+0.11%)
Feb 20, 2009 5.151 5.238 5.099 5.105 0 -0.07(-1.34%)
Feb 19, 2009 5.162 5.174 5.151 5.174 37,178 +0.00(+0.00%)
Feb 18, 2009 5.238 5.238 5.151 5.174 28,067 -0.02(-0.45%)
Feb 17, 2009 5.220 5.278 5.168 5.197 42,987 -0.09(-1.64%)
Feb 13, 2009 5.290 5.296 5.243 5.284 0 +0.05(+0.88%)
Feb 12, 2009 5.249 5.290 5.238 5.238 19,251 -0.02(-0.44%)
Feb 11, 2009 5.180 5.261 5.174 5.261 21,819 +0.05(+1.00%)
Feb 10, 2009 5.301 5.307 5.203 5.209 62,127 -0.10(-1.86%)
Feb 09, 2009 5.290 5.319 5.290 5.307 33,150 +0.06(+1.10%)
Feb 06, 2009 5.267 5.278 5.226 5.249 0 -0.01(-0.11%)
Feb 05, 2009 5.215 5.267 5.209 5.255 90,540 +0.02(+0.33%)
Feb 04, 2009 5.238 5.251 5.197 5.238 37,650 -0.02(-0.44%)
Feb 03, 2009 5.249 5.278 5.226 5.261 44,209 +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.