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 )

8.125 -0.025 (-0.31%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 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 31, 2019 8.557 8.591 8.549 8.574 8,237 +0.01(+0.10%)
May 30, 2019 8.566 8.566 8.540 8.566 10,623 +0.03(+0.30%)
May 29, 2019 8.549 8.574 8.506 8.540 19,530 +0.01(+0.10%)
May 28, 2019 8.557 8.574 8.464 8.532 34,143 +0.02(+0.20%)
May 24, 2019 8.506 8.549 8.506 8.515 8,237 +0.01(+0.10%)
May 23, 2019 8.489 8.574 8.489 8.506 41,815 +0.01(+0.10%)
May 22, 2019 8.566 8.574 8.498 8.498 43,748 -0.04(-0.50%)
May 21, 2019 8.574 8.608 8.540 8.540 28,913 -0.02(-0.28%)
May 20, 2019 8.617 8.617 8.564 8.564 6,808 -0.04(-0.51%)
May 17, 2019 8.583 8.617 8.549 8.608 22,240 +0.05(+0.60%)
May 16, 2019 8.540 8.583 8.481 8.557 46,935 +0.02(+0.20%)
May 15, 2019 8.540 8.566 8.498 8.540 17,270 +0.01(+0.10%)
May 14, 2019 8.387 8.540 8.387 8.532 96,093 +0.10(+1.17%)
May 13, 2019 8.405 8.438 8.405 8.433 33,575 +0.04(+0.44%)
May 10, 2019 8.438 8.447 8.388 8.396 33,285 -0.04(-0.50%)
May 09, 2019 8.447 8.447 8.404 8.438 18,063 +0.02(+0.20%)
May 08, 2019 8.430 8.430 8.337 8.421 23,265 -0.01(-0.15%)
May 07, 2019 8.413 8.454 8.413 8.434 21,487 +0.01(+0.15%)
May 06, 2019 8.362 8.438 8.362 8.421 22,402 +0.03(+0.40%)
May 03, 2019 8.345 8.396 8.345 8.388 15,462 +0.06(+0.71%)
May 02, 2019 8.413 8.421 8.328 8.328 44,521 -0.08(-1.01%)
May 01, 2019 8.421 8.447 8.366 8.413 65,021 -0.01(-0.10%)
Apr 30, 2019 8.354 8.430 8.347 8.421 21,007 +0.08(+1.02%)
Apr 29, 2019 8.311 8.391 8.277 8.337 34,979 +0.01(+0.15%)
Apr 26, 2019 8.343 8.371 8.320 8.324 15,934 +0.01(+0.15%)
Apr 25, 2019 8.345 8.345 8.311 8.311 13,846 +0.01(+0.10%)
Apr 24, 2019 8.362 8.370 8.277 8.303 19,306 -0.03(-0.31%)
Apr 23, 2019 8.311 8.354 8.286 8.328 19,407 +0.03(+0.31%)
Apr 22, 2019 8.337 8.354 8.303 8.303 15,599 +0.01(+0.10%)
Apr 18, 2019 8.388 8.388 8.294 8.294 25,258 -0.10(-1.19%)
Apr 17, 2019 8.328 8.472 8.303 8.394 35,393 +0.09(+1.02%)
Apr 16, 2019 8.345 8.354 8.309 8.309 16,688 -0.05(-0.63%)
Apr 15, 2019 8.362 8.396 8.354 8.362 32,137 -0.08(-1.00%)
Apr 12, 2019 8.472 8.498 8.379 8.447 26,675 +0.01(+0.10%)
Apr 11, 2019 8.548 8.548 8.430 8.438 32,641 +0.00(+0.00%)
Apr 10, 2019 8.481 8.506 8.422 8.438 18,506 +0.00(+0.00%)
Apr 09, 2019 8.557 8.582 8.413 8.438 28,075 -0.08(-0.89%)
Apr 08, 2019 8.464 8.548 8.430 8.514 38,700 +0.04(+0.50%)
Apr 05, 2019 8.413 8.472 8.413 8.472 11,128 +0.06(+0.70%)
Apr 04, 2019 8.514 8.523 8.362 8.413 31,045 -0.09(-1.09%)
Apr 03, 2019 8.506 8.523 8.472 8.506 18,468 +0.00(+0.00%)
Apr 02, 2019 8.514 8.531 8.481 8.506 27,296 +0.01(+0.10%)
Apr 01, 2019 8.498 8.498 8.479 8.498 17,600 +0.04(+0.50%)
Mar 29, 2019 8.472 8.489 8.420 8.455 26,045 -0.03(-0.30%)
Mar 28, 2019 8.574 8.574 8.447 8.481 29,084 -0.07(-0.79%)
Mar 27, 2019 8.582 8.658 8.447 8.548 62,834 -0.03(-0.39%)
Mar 26, 2019 8.514 8.582 8.403 8.582 40,514 +0.08(+0.89%)
Mar 25, 2019 8.312 8.506 8.312 8.506 19,970 +0.17(+2.03%)
Mar 22, 2019 8.371 8.377 8.329 8.337 15,627 -0.07(-0.80%)
Mar 21, 2019 8.236 8.464 8.236 8.405 49,285 +0.14(+1.63%)
Mar 20, 2019 8.202 8.269 8.193 8.269 13,300 +0.03(+0.31%)
Mar 19, 2019 8.185 8.244 8.168 8.244 22,179 +0.04(+0.52%)
Mar 18, 2019 8.160 8.220 8.160 8.202 17,407 +0.04(+0.52%)
Mar 15, 2019 8.210 8.236 8.160 8.160 13,851 -0.08(-0.92%)
Mar 14, 2019 8.185 8.236 8.177 8.236 7,594 +0.05(+0.62%)
Mar 13, 2019 8.269 8.269 8.151 8.185 27,649 -0.07(-0.82%)
Mar 12, 2019 8.353 8.385 8.202 8.252 14,891 -0.09(-1.11%)
Mar 11, 2019 8.252 8.370 8.252 8.345 17,776 +0.08(+0.97%)
Mar 08, 2019 8.227 8.379 8.218 8.265 1,662 +0.06(+0.77%)
Mar 07, 2019 8.404 8.404 8.193 8.202 52,412 -0.13(-1.62%)
Mar 06, 2019 8.193 8.400 8.193 8.337 57,380 +0.14(+1.76%)
Mar 05, 2019 8.160 8.193 8.160 8.192 9,748 -0.00(-0.02%)
Mar 04, 2019 8.202 8.268 8.179 8.193 4,981 +0.03(+0.31%)
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.