Nuveen New York Municipal Value Fund (NNY) Historical Stock Data
8.15 ↓0.02 (-0.24%)
As of April 24, 2024, 2:38pm EST.
Historical Data
In the past 30 trading days, NNY is down -0.25% a day on average. There have been 10 days where Nuveen New York Municipal Value Fund closed green and 20 days where NNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 8.20 | 8.17 | ↓$0.03 (-0.37%) | 8.15 | 8.20 | 45.88K |
| 2024-04-22 | 8.21 | 8.17 | ↓$0.04 (-0.49%) | 8.13 | 8.21 | 34.44K |
| 2024-04-19 | 8.21 | 8.19 | ↓$0.02 (-0.19%) | 8.17 | 8.22 | 28.43K |
| 2024-04-18 | 8.25 | 8.18 | ↓$0.07 (-0.85%) | 8.12 | 8.25 | 94.85K |
| 2024-04-17 | 8.23 | 8.21 | ↓$0.02 (-0.24%) | 8.20 | 8.23 | 42.66K |
| 2024-04-16 | 8.18 | 8.20 | ↑$0.02 (0.24%) | 8.18 | 8.20 | 18.26K |
| 2024-04-15 | 8.20 | 8.19 | ↓$0.01 (-0.12%) | 8.16 | 8.20 | 61.74K |
| 2024-04-12 | 8.22 | 8.24 | ↑$0.03 (0.30%) | 8.17 | 8.25 | 71.42K |
| 2024-04-11 | 8.25 | 8.21 | ↓$0.04 (-0.48%) | 8.16 | 8.25 | 60.79K |
| 2024-04-10 | 8.26 | 8.24 | ↓$0.02 (-0.24%) | 8.18 | 8.26 | 73.84K |
| 2024-04-09 | 8.29 | 8.26 | ↓$0.03 (-0.36%) | 8.23 | 8.31 | 74.75K |
| 2024-04-08 | 8.27 | 8.31 | ↑$0.04 (0.48%) | 8.27 | 8.31 | 30.37K |
| 2024-04-05 | 8.30 | 8.26 | ↓$0.04 (-0.48%) | 8.26 | 8.30 | 11.13K |
| 2024-04-04 | 8.26 | 8.28 | ↑$0.02 (0.24%) | 8.19 | 8.31 | 37.97K |
| 2024-04-03 | 8.33 | 8.24 | ↓$0.09 (-1.08%) | 8.20 | 8.33 | 51.18K |
| 2024-04-02 | 8.31 | 8.29 | ↓$0.02 (-0.24%) | 8.26 | 8.31 | 38.13K |
| 2024-04-01 | 8.35 | 8.30 | ↓$0.05 (-0.60%) | 8.27 | 8.40 | 37.51K |
| 2024-03-28 | 8.32 | 8.32 | ↑$0.00 (0.00%) | 8.30 | 8.33 | 17.98K |
| 2024-03-27 | 8.35 | 8.33 | ↓$0.02 (-0.24%) | 8.31 | 8.35 | 27.72K |
| 2024-03-26 | 8.35 | 8.30 | ↓$0.05 (-0.60%) | 8.23 | 8.35 | 60.89K |
| 2024-03-25 | 8.31 | 8.29 | ↓$0.02 (-0.24%) | 8.28 | 8.31 | 21.15K |
| 2024-03-22 | 8.31 | 8.31 | ↑$0.00 (0.00%) | 8.29 | 8.32 | 46.55K |
| 2024-03-21 | 8.26 | 8.29 | ↑$0.03 (0.36%) | 8.26 | 8.30 | 20.89K |
| 2024-03-20 | 8.26 | 8.28 | ↑$0.02 (0.24%) | 8.22 | 8.29 | 42.54K |
| 2024-03-19 | 8.26 | 8.29 | ↑$0.03 (0.36%) | 8.24 | 8.30 | 41.31K |
| 2024-03-18 | 8.30 | 8.26 | ↓$0.04 (-0.48%) | 8.24 | 8.32 | 113.10K |
| 2024-03-15 | 8.39 | 8.31 | ↓$0.08 (-0.95%) | 8.25 | 8.39 | 56.36K |
| 2024-03-14 | 8.41 | 8.31 | ↓$0.10 (-1.19%) | 8.27 | 8.46 | 60.58K |
| 2024-03-13 | 8.43 | 8.41 | ↓$0.02 (-0.24%) | 8.38 | 8.43 | 15.50K |
| 2024-03-12 | 8.40 | 8.40 | ↑$0.00 (0.00%) | 8.36 | 8.42 | 75.54K |
Create an account or log in to view more rows.
$NNY HODLing
and buying more when I can.
$NNY let’s go!! Squeeze time
$NNY To the moon!!
$NNY it can go lower
$NNY Up! Up! Up! Up! Up! Up! Up!
$NNY whelp. you win this round. goodluck
$NNY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NNY this market love evrry dips let’s see
$NNY id rather have a dip then rip than a gap and crap
$NNY eyeing for a scalp