Quantcast

Nuveen New York Municipal Value Fund 2 Common Shares of Beneficial Interest Historical Stock Prices

NYV 
$13.25
*  
0.15
1.12%
Get NYV Alerts
*Delayed - data as of Oct. 22, 2018 14:16 ET  -  Find a broker to begin trading NYV now
Exchange:NYSE

Community Rating:
View:    NYV Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
14:16 13.21 13.30 13.20 13.25 8,360
10/19/2018 13.4 13.4 13.4 13.4 541
10/18/2018 13.32 13.3728 13.31 13.32 8,100
10/17/2018 13.35 13.35 13.3 13.32 2,350
10/16/2018 13.4464 13.4464 13.4464 13.4464 1,480
10/15/2018 13.4285 13.4285 13.4285 13.4285 500
10/12/2018 13.4608 13.4608 13.4608 13.4608 1,008
10/11/2018 13.54 13.5401 13.36 13.36 8,621
10/10/2018 13.55 13.55 13.55 13.55 1,719
10/09/2018 13.5399 13.5399 13.5399 13.5399 1,000
10/08/2018 13.58 13.58 13.4 13.4 6,062
10/05/2018 13.6352 13.6512 13.51 13.6512 6,631
10/04/2018 13.6 13.7191 13.5001 13.61 7,018
10/03/2018 13.94 13.94 13.44 13.44 10,520
10/02/2018 13.4716 14.2199 13.4716 14.1 2,958
10/01/2018 13.54 13.54 13.4001 13.45 966
09/28/2018 13.4429 13.4476 13.4 13.41 1,520
09/27/2018 13.38 13.48 13.38 13.39 8,796
09/26/2018 13.441 13.47 13.36 13.38 3,890
09/25/2018 13.37 13.4063 13.37 13.38 7,212
09/24/2018 13.42 13.43 13.35 13.37 9,974
09/21/2018 13.5 13.569 13.43 13.4499 15,532
09/20/2018 13.5 13.5 13.5 13.5 1,597
09/19/2018 13.51 13.53 13.5 13.53 928
09/18/2018 13.77 13.8 13.5 13.51 10,156
09/17/2018 13.4999 13.75 13.4999 13.73 8,611
09/14/2018 13.56 13.56 13.56 13.56 259
09/13/2018 13.56 13.56 13.56 13.56 200
09/12/2018 13.6 13.6 13.6 13.6 00
09/11/2018 13.6 13.6 13.6 13.6 00
09/10/2018 13.6 13.6298 13.6 13.6 3,033
09/07/2018 13.62 13.79 13.62 13.79 448
09/06/2018 13.6755 13.6755 13.6613 13.6613 1,643
09/05/2018 13.62 13.62 13.53 13.53 2,628
09/04/2018 13.67 13.79 13.5182 13.6057 5,831
08/31/2018 13.5506 13.5506 13.51 13.51 5,120
08/30/2018 13.55 13.7685 13.5 13.51 9,989
08/29/2018 13.55 13.586 13.55 13.586 1,983
08/28/2018 13.644 13.644 13.52 13.52 840
08/27/2018 13.5 13.5 13.5 13.5 120
08/24/2018 13.5001 13.5001 13.5001 13.5001 00
08/23/2018 13.57 13.57 13.5001 13.5001 4,914
08/22/2018 13.77 13.77 13.442 13.442 2,465
08/21/2018 13.64 13.65 13.64 13.65 986
08/20/2018 13.63 13.63 13.63 13.63 216
08/17/2018 13.63 13.63 13.63 13.63 243
08/16/2018 13.56 13.5648 13.56 13.5648 1,686
08/15/2018 13.63 13.63 13.617 13.617 3,000
08/14/2018 13.6041 13.6041 13.57 13.57 1,299
08/13/2018 13.5943 13.5943 13.56 13.5636 3,240
08/10/2018 13.5155 13.5155 13.5155 13.5155 214
08/09/2018 13.48 13.48 13.47 13.48 2,692
08/08/2018 13.56 13.59 13.52 13.55 1,675
08/07/2018 13.5 13.6 13.5 13.6 2,547
08/06/2018 13.5482 13.5482 13.5482 13.5482 480
08/03/2018 13.4769 13.5546 13.46 13.495 6,573
08/02/2018 13.45 13.4871 13.45 13.4844 2,537
08/01/2018 13.58 13.58 13.45 13.45 7,054
07/31/2018 13.55 13.58 13.5 13.58 5,246
07/30/2018 13.8 13.8 13.55 13.55 4,698
07/27/2018 13.65 13.65 13.65 13.65 00
07/26/2018 13.74 13.74 13.55 13.65 4,459
07/25/2018 13.58 13.65 13.58 13.65 2,421
07/24/2018 13.58 13.58 13.48 13.485 4,130
07/23/2018 13.69 13.69 13.54 13.54 785
07/20/2018 13.55 13.55 13.5 13.51 2,883
07/19/2018 13.54 13.62 13.54 13.62 569
*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?

Smart Portfolio