UK markets closed

Nuveen New York Municipal Value Fund (NNY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.15+0.02 (+0.25%)
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.168.168.138.158.1532,700
25 Apr 20248.178.178.128.138.1346,600
24 Apr 20248.188.188.148.168.1642,700
23 Apr 20248.208.208.158.178.1745,900
22 Apr 20248.218.218.138.178.1734,400
19 Apr 20248.218.228.178.198.1928,400
18 Apr 20248.258.258.128.188.1894,800
17 Apr 20248.238.238.208.218.2142,700
16 Apr 20248.188.208.188.208.2018,300
15 Apr 20248.208.218.168.198.1961,700
12 Apr 20248.228.258.178.248.2471,400
12 Apr 20240.028 Dividend
11 Apr 20248.258.258.168.218.1860,800
10 Apr 20248.268.268.188.248.2173,800
09 Apr 20248.298.318.238.268.2374,800
08 Apr 20248.278.318.278.318.2830,400
05 Apr 20248.308.308.268.268.2311,100
04 Apr 20248.268.318.198.288.2538,100
03 Apr 20248.338.338.208.248.2151,200
02 Apr 20248.318.318.268.298.2638,100
01 Apr 20248.358.408.278.308.2737,500
28 Mar 20248.328.338.308.328.2918,000
27 Mar 20248.358.358.318.338.3027,700
26 Mar 20248.358.358.238.308.2760,900
25 Mar 20248.318.318.288.298.2621,200
22 Mar 20248.318.328.288.318.2846,500
21 Mar 20248.268.308.268.298.2620,900
20 Mar 20248.268.298.228.288.2542,700
19 Mar 20248.268.308.248.298.2641,300
18 Mar 20248.308.328.238.268.23113,100
15 Mar 20248.398.398.258.318.2856,400
14 Mar 20248.418.468.278.318.2860,600
14 Mar 20240.028 Dividend
13 Mar 20248.438.438.388.418.3515,500
12 Mar 20248.408.428.368.408.3475,500
11 Mar 20248.408.418.348.368.3050,300
08 Mar 20248.298.348.268.348.2844,100
07 Mar 20248.308.318.248.298.2352,100
06 Mar 20248.278.308.268.298.2328,600
05 Mar 20248.328.328.288.298.2352,100
04 Mar 20248.328.358.268.298.2337,600
01 Mar 20248.328.328.298.298.2354,000
29 Feb 20248.308.318.298.308.2430,900
28 Feb 20248.328.358.248.288.2280,000
27 Feb 20248.368.368.308.318.2532,700
26 Feb 20248.378.378.318.338.2745,600
23 Feb 20248.428.428.358.378.3176,900
22 Feb 20248.478.528.388.398.3350,300
21 Feb 20248.448.548.388.418.35129,100
20 Feb 20248.428.468.388.428.3635,700
16 Feb 20248.418.468.378.438.3757,600
15 Feb 20248.398.528.378.428.3675,900
14 Feb 20248.348.388.328.388.3230,800
14 Feb 20240.028 Dividend
13 Feb 20248.398.408.328.378.2937,800
12 Feb 20248.448.458.368.448.3652,100
09 Feb 20248.468.468.388.438.3556,500
08 Feb 20248.448.538.328.448.36135,000
07 Feb 20248.448.508.338.438.3583,900
06 Feb 20248.458.508.348.488.3962,300
05 Feb 20248.448.488.378.428.3423,500
02 Feb 20248.528.588.458.518.4229,600
01 Feb 20248.508.558.468.518.4237,000
31 Jan 20248.488.548.408.448.3656,900
30 Jan 20248.558.558.408.448.3648,300
29 Jan 20248.378.538.368.498.40114,200
26 Jan 20248.428.428.338.338.259,600
25 Jan 20248.338.438.338.388.3034,600
24 Jan 20248.308.368.298.298.2117,500
23 Jan 20248.288.288.248.278.197,200
22 Jan 20248.268.298.218.298.2124,800
19 Jan 20248.258.258.108.208.1240,400
18 Jan 20248.288.328.118.178.09142,900
17 Jan 20248.298.308.258.288.2020,000
16 Jan 20248.308.378.268.318.2343,100
12 Jan 20248.348.398.308.318.2321,300
11 Jan 20248.348.418.298.308.2227,500
11 Jan 20240.028 Dividend
10 Jan 20248.458.478.408.408.294,300
09 Jan 20248.458.458.408.428.3121,700
08 Jan 20248.428.458.418.428.3130,700
05 Jan 20248.408.438.368.428.3126,100
04 Jan 20248.388.408.338.388.2715,000
03 Jan 20248.378.398.338.378.2622,300
02 Jan 20248.278.388.248.368.2538,700
29 Dec 20238.208.318.208.288.1795,100
28 Dec 20238.208.288.208.258.14137,100
27 Dec 20238.328.348.228.268.1597,400
26 Dec 20238.278.308.228.288.1751,200
22 Dec 20238.258.308.208.228.1192,000
21 Dec 20238.298.308.208.258.14115,200
20 Dec 20238.298.368.288.298.1859,600
19 Dec 20238.238.288.208.268.1580,300
18 Dec 20238.308.308.188.188.0749,800
15 Dec 20238.328.388.228.278.1674,400
14 Dec 20238.248.328.198.298.1853,400
14 Dec 20230.028 Dividend
13 Dec 20238.118.288.008.168.02145,600
12 Dec 20238.108.198.108.178.0368,100
11 Dec 20238.088.138.088.117.9742,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...