Nuveen New York Municipal Value Fund, Inc. Common Stock Historical Stock Prices

NNY 
$10.0799
*  
0.0401
0.4%
Get NNY Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading NNY now
Exchange: NYSE

Community Rating:
View:    NNY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.16 10.17 10.02 10.0799 21,201
05/23/2016 10.12 10.15 10.08 10.12 8,035
05/20/2016 10.05 10.09 10.02 10.08 16,723
05/19/2016 10.13 10.13 10.02 10.02 30,546
05/18/2016 10.18 10.2 10.05 10.11 34,111
05/17/2016 10.19 10.2 10.14 10.18 24,235
05/16/2016 10.21 10.22 10.15 10.18 34,190
05/13/2016 10.2 10.23 10.16 10.18 28,856
05/12/2016 10.16 10.19 10.15 10.19 25,196
05/11/2016 10.07 10.16 10.07 10.14 28,974
05/10/2016 10.2 10.23 10.16 10.16 27,868
05/09/2016 10.2 10.23 10.18 10.21 32,297
05/06/2016 10.2 10.22 10.18 10.2145 17,496
05/05/2016 10.18 10.23 10.17 10.18 29,483
05/04/2016 10.22 10.22 10.16 10.1899 21,558
05/03/2016 10.2 10.2 10.1483 10.19 15,044
05/02/2016 10.13 10.23 10.13 10.16 22,912
04/29/2016 10.21 10.28 10.15 10.17 49,345
04/28/2016 10.22 10.22 10.19 10.19 11,020
04/27/2016 10.2 10.22 10.175 10.19 14,222
04/26/2016 10.18 10.18 10.1306 10.17 11,245
04/25/2016 10.14 10.18 10.11 10.13 13,356
04/22/2016 10.2 10.23 10.11 10.13 44,197
04/21/2016 10.26 10.26 10.204 10.21 11,268
04/20/2016 10.22 10.28 10.19 10.25 15,328
04/19/2016 10.21 10.21 10.14 10.21 25,483
04/18/2016 10.13 10.22 10.09 10.22 34,015
04/15/2016 10.11 10.18 10.11 10.14 32,258
04/14/2016 10.23 10.24 10.16 10.18 8,324
04/13/2016 10.25 10.28 10.19 10.28 10,182
04/12/2016 10.27 10.32 10.25 10.28 19,746
04/11/2016 10.28 10.39 10.19 10.22 39,412
04/08/2016 10.21 10.28 10.181 10.25 14,953
04/07/2016 10.24 10.24 10.19 10.23 26,423
04/06/2016 10.22 10.24 10.15 10.23 23,886
04/05/2016 10.2 10.21 10.16 10.21 28,251
04/04/2016 10.13 10.15 10.11 10.15 24,432
04/01/2016 10.08 10.14 10.07 10.07 34,774
03/31/2016 10.02 10.1 10.02 10.1 43,745
03/30/2016 10.05 10.05 10 10 21,586
03/29/2016 10.03 10.0645 10.02 10.02 19,815
03/28/2016 10.06 10.06 10 10.02 17,209
03/24/2016 10.01 10.05 10.01 10.03 7,415
03/23/2016 10.01 10.05 10 10.02 10,537
03/22/2016 10.03 10.06 10.01 10.01 7,720
03/21/2016 10.03 10.06 10.01 10.02 16,940
03/18/2016 10.06 10.11 10 10.08 17,412
03/17/2016 10.07 10.0752 10.04 10.07 9,503
03/16/2016 10.07 10.1 10.05 10.05 9,740
03/15/2016 10.08 10.09 10.02 10.02 14,841
03/14/2016 10.1 10.1 10.04 10.04 15,291
03/11/2016 10.02 10.07 10.02 10.03 2,898
03/10/2016 10.03 10.1 10.03 10.07 7,949
03/09/2016 10.07 10.1 10.025 10.03 17,455
03/08/2016 10.14 10.14 10.0735 10.14 9,692
03/07/2016 10.04 10.09 10.0322 10.09 8,794
03/04/2016 10.1 10.12 10.04 10.04 21,306
03/03/2016 10.05 10.05 9.9976 10.05 18,168
03/02/2016 10.05 10.05 9.98 10.03 27,260
03/01/2016 10.07 10.099 10.01 10.02 36,129
02/29/2016 10.13 10.14 10 10.01 41,147
02/26/2016 10.28 10.28 10.09 10.1 40,452
02/25/2016 10.22 10.25 10.17 10.23 20,178
02/24/2016 10.17 10.2 10.115 10.185 7,477
02/23/2016 10.06 10.22 10 10.14 35,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?