Nuveen New York Municipal Value Fund 2 Common Shares of Beneficial Interestのデータ

Nuveen New York Municipal Value Fund 2 Common Shares of Beneficial Interestの基本情報

名前 Nuveen New York Municipal Value Fund 2 Common Shares of Beneficial Interest
ティッカー NYV
国 United States
上場年 2009.0
セクター nan

Nuveen New York Municipal Value Fund 2 Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.94 14.8 14.94 14.87 1600.0 14.87
2021-02-12 14.98 14.87 14.87 14.95 4900.0 14.95
2021-02-11 14.88 14.87 14.87 14.87 900.0 14.87
2021-02-10 14.91 14.91 14.91 14.91 900.0 14.88
2021-02-09 14.95 14.91 14.94 14.91 2800.0 14.88
2021-02-08 15.04 14.93 14.93 15.0 2000.0 14.97
2021-02-05 14.98 14.9 14.93 14.93 1900.0 14.9
2021-02-04 14.93 14.93 14.93 14.93 0.0 14.9
2021-02-03 15.05 14.88 15.04 14.93 2600.0 14.9
2021-02-02 15.02 15.02 15.02 15.02 700.0 14.99
2021-02-01 15.05 14.97 15.05 15.03 900.0 15.0
2021-01-29 15.01 15.01 15.01 15.01 0.0 14.98
2021-01-28 15.01 15.01 15.01 15.01 0.0 14.98
2021-01-27 15.01 14.9 14.91 15.01 700.0 14.98
2021-01-26 15.02 14.85 14.85 15.01 800.0 14.98
2021-01-25 14.92 14.92 14.92 14.92 0.0 14.89
2021-01-22 14.92 14.92 14.92 14.92 3000.0 14.89
2021-01-21 14.92 14.8 14.8 14.92 5100.0 14.89
2021-01-20 14.88 14.88 14.88 14.88 500.0 14.85
2021-01-19 14.92 14.78 14.92 14.82 1000.0 14.79
2021-01-15 14.93 14.93 14.93 14.93 0.0 14.9
2021-01-14 14.93 14.78 14.79 14.93 4200.0 14.9
2021-01-13 14.88 14.87 14.87 14.88 1000.0 14.82
2021-01-12 14.96 14.8 14.8 14.96 3100.0 14.9
2021-01-11 14.84 14.8 14.8 14.84 4800.0 14.78
2021-01-08 14.8 14.8 14.8 14.8 400.0 14.74
2021-01-07 14.81 14.75 14.81 14.75 1000.0 14.69
2021-01-06 14.8 14.73 14.73 14.8 5500.0 14.74
2021-01-05 14.85 14.78 14.79 14.8 9100.0 14.74
2021-01-04 14.83 14.77 14.83 14.78 8300.0 14.72
2020-12-31 14.96 14.83 14.96 14.83 5900.0 14.77
2020-12-30 14.77 14.77 14.77 14.77 0.0 14.71
2020-12-29 14.91 14.77 14.85 14.77 1600.0 14.71
2020-12-28 14.89 14.89 14.89 14.89 0.0 14.83
2020-12-24 14.89 14.89 14.89 14.89 100.0 14.83
2020-12-23 14.89 14.76 14.76 14.89 1800.0 14.83
2020-12-22 14.77 14.77 14.77 14.77 200.0 14.71
2020-12-21 14.78 14.78 14.78 14.78 0.0 14.72
2020-12-18 14.78 14.68 14.7 14.78 2800.0 14.72
2020-12-17 14.78 14.72 14.73 14.73 11400.0 14.67
2020-12-16 14.75 14.75 14.75 14.75 0.0 14.69
2020-12-15 14.8 14.73 14.8 14.75 5200.0 14.69
2020-12-14 14.95 14.82 14.95 14.82 3600.0 14.76
2020-12-11 15.01 14.95 14.96 15.01 3700.0 14.86
2020-12-10 15.0 14.97 14.98 14.97 5700.0 14.82
2020-12-09 15.05 14.93 14.93 15.0 5600.0 14.85
2020-12-08 15.08 14.98 15.08 14.99 5600.0 14.84
2020-12-07 15.12 15.07 15.07 15.08 300.0 14.93
2020-12-04 15.1 15.01 15.1 15.01 300.0 14.86
2020-12-03 15.0 14.93 14.98 14.98 3000.0 14.83
2020-12-02 14.92 14.88 14.88 14.9 4600.0 14.75
2020-12-01 14.9 14.88 14.9 14.9 3700.0 14.75
2020-11-30 14.9 14.8 14.8 14.84 2500.0 14.69
2020-11-27 14.8 14.78 14.8 14.8 5500.0 14.65
2020-11-25 14.7 14.7 14.7 14.7 0.0 14.56
2020-11-24 14.82 14.7 14.79 14.7 4900.0 14.56
2020-11-23 14.75 14.74 14.75 14.75 800.0 14.6
2020-11-20 14.84 14.78 14.8 14.84 11000.0 14.69
2020-11-19 14.78 14.76 14.76 14.78 1300.0 14.63
2020-11-18 14.8 14.71 14.8 14.71 4600.0 14.56
2020-11-17 14.87 14.77 14.87 14.8 37200.0 14.65
2020-11-16 14.99 14.98 14.99 14.98 1000.0 14.83
2020-11-13 15.01 15.01 15.01 15.01 100.0 14.86
2020-11-12 14.9 14.9 14.9 14.9 0.0 14.75
2020-11-11 14.9 14.9 14.9 14.9 200.0 14.72
2020-11-10 14.76 14.75 14.76 14.75 300.0 14.58
2020-11-09 14.96 14.75 14.75 14.96 2700.0 14.78
2020-11-06 14.83 14.66 14.74 14.71 3300.0 14.54
2020-11-05 14.74 14.71 14.71 14.74 1900.0 14.57
2020-11-04 14.83 14.54 14.82 14.71 15900.0 14.54
2020-11-03 14.7 14.53 14.6 14.65 14000.0 14.48
2020-11-02 14.54 14.45 14.45 14.54 3200.0 14.37
2020-10-30 14.47 14.31 14.47 14.31 15600.0 14.14
2020-10-29 14.46 14.46 14.46 14.46 0.0 14.29
2020-10-28 14.48 14.42 14.47 14.46 7100.0 14.29
2020-10-27 14.55 14.55 14.55 14.55 600.0 14.38
2020-10-26 14.63 14.54 14.63 14.55 9500.0 14.38
2020-10-23 14.7 14.63 14.7 14.63 9700.0 14.46
2020-10-22 14.73 14.73 14.73 14.73 0.0 14.56
2020-10-21 14.73 14.73 14.73 14.73 500.0 14.56
2020-10-20 14.72 14.72 14.72 14.72 500.0 14.55
2020-10-19 14.72 14.69 14.7 14.72 3800.0 14.55
2020-10-16 14.72 14.72 14.72 14.72 100.0 14.55
2020-10-15 14.72 14.72 14.72 14.72 0.0 14.55
2020-10-14 14.73 14.72 14.73 14.72 1700.0 14.55
2020-10-13 14.76 14.76 14.76 14.76 2600.0 14.56
2020-10-12 14.76 14.67 14.67 14.76 600.0 14.56
2020-10-09 14.82 14.76 14.76 14.8 3200.0 14.6
2020-10-08 14.81 14.7 14.81 14.71 3200.0 14.51
2020-10-07 14.77 14.75 14.76 14.77 4000.0 14.57
2020-10-06 14.69 14.67 14.67 14.69 200.0 14.49
2020-10-05 14.79 14.69 14.69 14.78 1500.0 14.58
2020-10-02 14.81 14.78 14.79 14.81 3000.0 14.61
2020-10-01 14.87 14.76 14.87 14.81 700.0 14.61
2020-09-30 14.8 14.78 14.79 14.8 400.0 14.6
2020-09-29 14.83 14.8 14.83 14.83 5200.0 14.63
2020-09-28 14.87 14.84 14.87 14.84 1400.0 14.64
2020-09-25 14.87 14.83 14.84 14.87 3900.0 14.67
2020-09-24 14.86 14.76 14.76 14.86 500.0 14.66
2020-09-23 14.82 14.65 14.65 14.73 1400.0 14.53
2020-09-22 14.8 14.8 14.8 14.8 0.0 14.6
2020-09-21 14.87 14.55 14.55 14.8 2000.0 14.6
2020-09-18 14.87 14.87 14.87 14.87 600.0 14.67
2020-09-17 14.85 14.72 14.72 14.85 5500.0 14.65
2020-09-16 14.99 14.67 14.67 14.7 11000.0 14.5
2020-09-15 15.0 14.55 14.95 14.55 18300.0 14.35
2020-09-14 15.03 14.97 15.0 15.0 6500.0 14.79
2020-09-11 15.07 15.02 15.02 15.03 5200.0 14.8
2020-09-10 15.14 15.03 15.14 15.08 800.0 14.85
2020-09-09 15.08 14.93 15.08 14.93 3200.0 14.7
2020-09-08 14.94 14.94 14.94 14.94 600.0 14.71
2020-09-04 15.06 14.89 14.89 14.92 2900.0 14.69
2020-09-03 15.09 14.86 15.08 14.89 8200.0 14.66
2020-09-02 15.06 15.01 15.01 15.06 1200.0 14.83
2020-09-01 15.18 15.15 15.18 15.16 1700.0 14.92
2020-08-31 15.12 14.98 15.12 14.99 1600.0 14.76
2020-08-28 15.21 15.1 15.11 15.18 6000.0 14.94
2020-08-27 15.12 14.97 14.97 15.12 1900.0 14.89
2020-08-26 15.05 15.01 15.04 15.05 3200.0 14.82
2020-08-25 15.11 14.97 14.97 15.11 1700.0 14.88
2020-08-24 15.11 15.01 15.01 15.11 1500.0 14.88
2020-08-21 15.15 15.11 15.13 15.12 1900.0 14.89
2020-08-20 15.13 15.06 15.08 15.1 4100.0 14.87
2020-08-19 15.11 15.11 15.11 15.11 0.0 14.88
2020-08-18 15.19 15.11 15.18 15.11 4400.0 14.88
2020-08-17 15.21 15.04 15.04 15.19 3800.0 14.95
2020-08-14 15.05 15.03 15.05 15.04 5000.0 14.81
2020-08-13 15.2 14.96 15.2 15.02 26000.0 14.79
2020-08-12 15.71 14.98 15.6 15.2 21700.0 14.94
2020-08-11 15.35 14.99 15.3 15.34 12300.0 15.07
2020-08-10 15.35 14.63 14.73 15.35 21300.0 15.08
2020-08-07 14.73 14.01 14.01 14.73 50500.0 14.47
2020-08-06 14.26 13.85 14.26 13.85 2800.0 13.61
2020-08-05 14.02 13.82 14.02 13.83 1800.0 13.59
2020-08-04 14.05 13.82 14.05 13.89 5000.0 13.65
2020-08-03 14.27 14.0 14.16 14.04 5200.0 13.8
2020-07-31 14.02 13.94 14.02 13.94 2000.0 13.7
2020-07-30 14.21 14.17 14.18 14.2 2500.0 13.95
2020-07-29 13.84 13.84 13.84 13.84 0.0 13.6
2020-07-28 13.85 13.84 13.85 13.84 500.0 13.6
2020-07-27 14.2 13.77 13.77 13.85 2500.0 13.61
2020-07-24 14.0 13.74 13.83 13.99 9200.0 13.75
2020-07-23 14.22 13.84 14.03 13.94 4500.0 13.7
2020-07-22 14.16 13.7 13.7 14.16 21600.0 13.91
2020-07-21 13.82 13.79 13.8 13.82 3200.0 13.58
2020-07-20 13.76 13.7 13.76 13.7 5300.0 13.46
2020-07-17 13.84 13.79 13.79 13.82 3100.0 13.58
2020-07-16 13.82 13.75 13.82 13.75 5800.0 13.51
2020-07-15 13.71 13.71 13.71 13.71 1500.0 13.47
2020-07-14 13.75 13.65 13.73 13.65 7400.0 13.41
2020-07-13 13.76 13.69 13.76 13.7 2900.0 13.44
2020-07-10 13.98 13.66 13.98 13.76 6700.0 13.49
2020-07-09 13.72 13.72 13.72 13.72 0.0 13.45
2020-07-08 13.72 13.65 13.72 13.72 900.0 13.45
2020-07-07 13.77 13.64 13.64 13.77 1900.0 13.5
2020-07-06 13.74 13.66 13.69 13.74 3800.0 13.47
2020-07-02 13.7 13.59 13.68 13.6 1800.0 13.34
2020-07-01 13.7 13.68 13.69 13.68 1900.0 13.42
2020-06-30 13.63 13.51 13.51 13.63 8500.0 13.37
2020-06-29 13.48 13.48 13.48 13.48 0.0 13.22
2020-06-26 13.65 13.46 13.46 13.48 19600.0 13.22
2020-06-25 13.61 13.61 13.61 13.61 0.0 13.35
2020-06-24 13.61 13.36 13.5 13.61 1800.0 13.35
2020-06-23 13.63 13.54 13.63 13.54 21500.0 13.28
2020-06-22 13.6 13.6 13.6 13.6 0.0 13.34
2020-06-19 13.6 13.46 13.46 13.6 1000.0 13.34
2020-06-18 13.63 13.54 13.6 13.6 13300.0 13.34
2020-06-17 13.51 13.47 13.48 13.51 2500.0 13.25
2020-06-16 13.71 13.35 13.39 13.53 8200.0 13.27
2020-06-15 13.59 13.27 13.59 13.5 2000.0 13.24
2020-06-12 13.76 13.4 13.44 13.6 4600.0 13.34
2020-06-11 13.64 13.4 13.4 13.43 9300.0 13.14
2020-06-10 13.62 13.49 13.61 13.6 3200.0 13.31
2020-06-09 13.87 13.53 13.53 13.6 2400.0 13.31
2020-06-08 13.58 13.45 13.45 13.53 4200.0 13.24
2020-06-05 13.51 13.48 13.51 13.48 800.0 13.19
2020-06-04 13.61 13.61 13.61 13.61 900.0 13.32
2020-06-03 13.82 13.65 13.65 13.68 3600.0 13.39
2020-06-02 13.84 13.58 13.83 13.64 9600.0 13.35
2020-06-01 13.95 13.7 13.9 13.95 1600.0 13.65
2020-05-29 13.57 13.57 13.57 13.57 0.0 13.28
2020-05-28 13.57 13.57 13.57 13.57 0.0 13.28
2020-05-27 13.58 13.47 13.58 13.57 5100.0 13.28
2020-05-26 13.58 13.54 13.58 13.56 1900.0 13.27
2020-05-22 13.53 13.37 13.37 13.52 1300.0 13.23
2020-05-21 13.57 13.43 13.57 13.43 2100.0 13.14
2020-05-20 13.26 13.25 13.25 13.26 1400.0 12.98
2020-05-19 13.17 13.15 13.17 13.15 300.0 12.87
2020-05-18 13.22 13.19 13.21 13.21 2200.0 12.93
2020-05-15 13.2 13.16 13.18 13.2 6300.0 12.92
2020-05-14 13.2 13.1 13.11 13.19 15100.0 12.91
2020-05-13 13.18 13.18 13.18 13.18 1300.0 12.87
2020-05-12 13.35 13.16 13.16 13.34 9100.0 13.03
2020-05-11 13.11 13.11 13.11 13.11 0.0 12.8
2020-05-08 13.11 13.1 13.1 13.11 600.0 12.8
2020-05-07 13.15 13.15 13.15 13.15 0.0 12.84
2020-05-06 13.15 13.15 13.15 13.15 0.0 12.84
2020-05-05 13.15 12.95 12.95 13.15 2100.0 12.84
2020-05-04 13.04 12.92 12.94 12.99 8700.0 12.69
2020-05-01 13.04 12.39 12.39 12.91 29700.0 12.61
2020-04-30 13.24 12.79 13.24 13.11 2200.0 12.8
2020-04-29 13.24 12.95 13.0 12.99 3300.0 12.69
2020-04-28 13.12 12.9 13.1 13.0 4500.0 12.7
2020-04-27 13.3 13.03 13.18 13.1 6500.0 12.79
2020-04-24 13.55 13.27 13.55 13.31 9600.0 13.0
2020-04-23 13.77 13.39 13.4 13.55 7000.0 13.23
2020-04-22 13.6 13.46 13.52 13.46 13700.0 13.14
2020-04-21 13.5 13.37 13.44 13.45 10400.0 13.13
2020-04-20 13.53 13.35 13.53 13.37 4700.0 13.06
2020-04-17 13.79 13.73 13.79 13.73 1100.0 13.41
2020-04-16 13.69 13.69 13.69 13.69 100.0 13.37
2020-04-15 13.79 13.75 13.79 13.78 2200.0 13.46
2020-04-14 13.66 13.58 13.59 13.65 2400.0 13.33
2020-04-13 14.12 13.52 14.07 13.54 6700.0 13.2
2020-04-09 14.49 13.94 14.21 14.1 21300.0 13.74
2020-04-08 13.99 13.52 13.65 13.99 2900.0 13.63
2020-04-07 14.38 13.37 13.57 14.0 18300.0 13.64
2020-04-06 13.3 13.3 13.3 13.3 200.0 12.96
2020-04-03 13.11 12.62 13.07 12.62 8500.0 12.3
2020-04-02 13.13 13.05 13.13 13.11 1900.0 12.78
2020-04-01 13.08 12.95 13.08 13.0 1300.0 12.67
2020-03-31 13.74 13.45 13.45 13.58 1500.0 13.23
2020-03-30 14.13 13.54 13.56 14.13 4800.0 13.77
2020-03-27 13.43 13.23 13.43 13.24 16200.0 12.9
2020-03-26 13.3 12.95 12.95 13.15 12500.0 12.82
2020-03-25 12.95 12.74 12.74 12.95 4000.0 12.62
2020-03-24 12.53 12.53 12.53 12.53 0.0 12.21
2020-03-23 12.54 12.25 12.46 12.53 7800.0 12.21
2020-03-20 13.86 12.21 12.21 12.35 7200.0 12.04
2020-03-19 12.72 11.0 11.33 12.21 22800.0 11.9
2020-03-18 12.75 11.02 12.75 11.02 13000.0 10.74
2020-03-17 13.2 12.46 12.7 13.2 1000.0 12.86
2020-03-16 13.0 12.7 12.84 12.75 21100.0 12.43
2020-03-13 13.82 13.37 13.82 13.4 3000.0 13.06
2020-03-12 14.2 13.09 13.82 13.09 13600.0 12.76
2020-03-11 14.52 12.85 14.52 13.98 22500.0 13.6
2020-03-10 14.5 14.46 14.5 14.47 1700.0 14.07
2020-03-09 14.43 14.41 14.41 14.43 400.0 14.03
2020-03-06 14.75 14.45 14.53 14.74 8800.0 14.34
2020-03-05 14.98 14.6 14.6 14.79 7800.0 14.38
2020-03-04 14.71 14.66 14.71 14.68 1500.0 14.28
2020-03-03 14.7 14.53 14.53 14.7 3200.0 14.3
2020-03-02 14.86 14.86 14.86 14.86 200.0 14.45
2020-02-28 14.77 14.41 14.43 14.77 2700.0 14.37
2020-02-27 14.71 14.49 14.55 14.65 13300.0 14.25
2020-02-26 14.61 14.61 14.61 14.61 0.0 14.21
2020-02-25 14.69 14.61 14.69 14.61 1100.0 14.21
2020-02-24 14.8 14.77 14.8 14.77 1100.0 14.37
2020-02-21 14.67 14.58 14.58 14.67 200.0 14.27
2020-02-20 14.84 14.65 14.7 14.67 8800.0 14.27
2020-02-19 14.64 14.58 14.64 14.58 4900.0 14.18
2020-02-18 14.71 14.64 14.68 14.64 6200.0 14.24