Nuveen New York Municipal Value Fund Common Stock (NNY)

7.7460
-0.0340 (-0.44%)
NYSE · Last Trade: Oct 15th, 12:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen New York Municipal Value Fund Common Stock (NNY)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/20267.878.107.807.8173,3227.78
10/13/20268.038.037.907.9382,5217.90
10/12/20267.998.067.958.0432,6828.01
10/09/20267.938.107.877.9867,8107.95
10/08/20267.937.987.857.9040,2157.87
10/07/20267.827.967.797.8979,5157.86
10/06/20267.868.127.827.8781,3457.84
10/05/20267.907.937.767.9092,6767.87
10/02/20267.857.927.827.8361,4497.80
10/01/20267.787.897.697.81112,0017.78
9/30/20267.617.787.617.78145,2847.75
9/29/20267.607.667.557.6175,9557.58
9/28/20267.737.747.617.63129,0947.60
9/25/20267.817.817.747.7763,8237.74
9/24/20267.797.807.717.8048,5297.77
9/23/20267.827.827.757.7963,3227.76
9/22/20267.847.847.787.8224,1367.79
9/21/20267.857.857.817.8326,9427.80
9/18/20267.927.927.777.8259,0127.79
9/17/20267.857.927.837.9165,7157.88
9/16/20267.847.867.757.8259,4017.79
9/15/20267.887.897.817.82119,6787.79
9/14/20267.957.957.907.9372,8267.87
9/11/20268.008.007.927.9481,1337.88
9/10/20268.018.017.927.93136,4067.87
9/09/20268.068.068.028.0375,4317.97
9/08/20268.078.098.058.0637,5057.99
9/04/20268.098.138.068.0745,1818.01
9/03/20268.138.158.088.1053,3778.04
9/02/20268.198.198.128.1320,3138.07
9/01/20268.168.188.138.1665,2118.10
8/31/20268.168.188.118.1631,9608.10
8/28/20268.188.198.178.1727,1428.11
8/27/20268.158.188.158.1714,7428.11
8/26/20268.178.208.158.1646,0748.10
8/25/20268.218.218.168.1924,2048.13
8/24/20268.168.208.138.1550,3048.09
8/21/20268.188.198.128.1527,1858.09
8/20/20268.238.248.158.1764,0898.11
8/19/20268.318.318.198.2658,4158.20
8/18/20268.258.328.248.2534,3978.19
8/17/20268.408.408.258.2719,3848.21
8/14/20268.338.348.278.3033,3918.24
8/13/20268.338.378.328.3531,1538.26
8/12/20268.298.358.298.3321,6688.24
8/11/20268.308.348.298.3126,5628.22
8/10/20268.318.348.258.2640,4608.17
8/07/20268.308.348.298.3170,0958.22
8/06/20268.258.298.248.2435,6158.15
8/05/20268.338.338.238.2452,5558.15
8/04/20268.258.308.238.2936,7118.20
8/03/20268.228.298.218.2360,9358.14
7/31/20268.278.298.118.24102,6178.15
7/30/20268.338.398.218.2837,0968.19
7/29/20268.348.418.308.3347,7898.24
7/28/20268.258.338.248.3235,6998.23
7/27/20268.438.438.218.2492,4598.15
7/24/20268.418.458.338.3848,8818.29
7/23/20268.528.548.398.4443,4508.35
7/22/20268.588.648.528.5318,9388.44
7/21/20268.668.668.538.5740,2558.47
7/20/20268.778.778.648.6417,1088.54
7/17/20268.688.718.648.674,0758.57
7/16/20268.748.768.618.7117,9408.61
7/15/20268.798.798.668.7140,1618.61