Premium
Nuveen New York Municipal Value Fund (NNY)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.371287128713 | 8.08 | 8.18 | 8.07 | 80195 | 8.09930888 | CS |
| 4 | 0.0201 | 0.248457953745 | 8.0899 | 8.21 | 8.05 | 45848 | 8.10783902 | CS |
| 12 | -0.26 | -3.10633213859 | 8.37 | 8.4601 | 7.96 | 81545 | 8.18623918 | CS |
| 26 | -0.23 | -2.75779376499 | 8.34 | 8.67 | 7.96 | 59175 | 8.31146617 | CS |
| 52 | -0.44 | -5.14619883041 | 8.55 | 8.67 | 7.96 | 50902 | 8.30365575 | CS |
| 156 | -1.41 | -14.8109243697 | 9.52 | 9.78 | 7.58 | 46279 | 8.37066756 | CS |
| 260 | -2.23 | -21.5667311412 | 10.34 | 10.95 | 7.58 | 37914 | 8.76030048 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 8.1 | 0.01 | 0.17 | 8.09 | 8.14 | 8.07 | 131931 |
| 1738107600 | 8.0864999 | -0.03 | -0.41 | 8.11 | 8.1155 | 8.07 | 67786 |
| 1738021200 | 8.1199999 | 0.03 | 0.43 | 8.09 | 8.18 | 8.09 | 71696 |
| 1737762000 | 8.085 | -0.05 | -0.65 | 8.08 | 8.1 | 8.07 | 49367 |
| 1737675600 | 8.1376 | 0 | 0.00 | 8.1376 | 8.1376 | 8.1376 | 0 |
| 1737589200 | 8.1376 | -0.01 | -0.15 | 8.15 | 8.1699 | 8.13 | 26693 |
| 1737502800 | 8.15 | -0.01 | -0.12 | 8.2036 | 8.21 | 8.14 | 30913 |
| 1737157200 | 8.16 | 0.04 | 0.49 | 8.16 | 8.2 | 8.14 | 16656 |
| 1737070800 | 8.1199999 | 0.01 | 0.12 | 8.18 | 8.2 | 8.1 | 20921 |
| 1736984400 | 8.11 | 0.04 | 0.50 | 8.07 | 8.13 | 8.07 | 32692 |
| 1736898000 | 8.07 | -0.02 | -0.25 | 8.1 | 8.1222 | 8.07 | 17535 |
| 1736811600 | 8.09 | 0.04 | 0.50 | 8.1199999 | 8.1328 | 8.06 | 17835 |
| 1736552400 | 8.05 | -0.05 | -0.62 | 8.1 | 8.1 | 8.05 | 66555 |
| 1736379600 | 8.1 | 0 | 0.00 | 8.13 | 8.15 | 8.06 | 20515 |
| 1736293200 | 8.1 | -0.03 | -0.37 | 8.17 | 8.17 | 8.09 | 35993 |
| 1736206800 | 8.13 | -0.04 | -0.49 | 8.26 | 8.26 | 8.1 | 85655 |
| 1735947600 | 8.17 | 0.05 | 0.62 | 8.17 | 8.18 | 8.15 | 35323 |
| 1735861200 | 8.1199999 | 0.08 | 0.96 | 8.07 | 8.13 | 8.07 | 56484 |
| 1735688400 | 8.0425 | 0.04 | 0.53 | 8.01 | 8.0647 | 8 | 174089 |
| 1735602000 | 8 | 0.02 | 0.25 | 7.96 | 8.05 | 7.96 | 175287 |
| 1735342800 | 7.98 | 0 | 0.00 | 7.99 | 8 | 7.97 | 134468 |
| 1735256400 | 7.98 | -0.03 | -0.37 | 7.98 | 8.03 | 7.98 | 124503 |
| 1735077840 | 8.01 | 0.02 | 0.25 | 8.02 | 8.05 | 7.97 | 75301 |
| 1734997200 | 7.99 | -0.06 | -0.75 | 8.14 | 8.14 | 7.96 | 316659 |
| 1734738000 | 8.05 | -0 | -0.00 | 8.05 | 8.0928 | 8.0399999 | 146107 |
| 1734651600 | 8.0504 | -0.04 | -0.49 | 8.14 | 8.16 | 8.03 | 170734 |
| 1734565200 | 8.09 | -0.09 | -1.10 | 8.23 | 8.23 | 8.09 | 120630 |
| 1734478800 | 8.18 | -0.05 | -0.61 | 8.24 | 8.24 | 8.13 | 171206 |
| 1734392400 | 8.23 | -0.03 | -0.36 | 8.2899999 | 8.2899999 | 8.2 | 137034 |
| 1734133200 | 8.26 | -0.06 | -0.72 | 8.25 | 8.36 | 8.25 | 140190 |
| 1734046800 | 8.32 | -0.02 | -0.24 | 8.36 | 8.36 | 8.28 | 81295 |
| 1733960400 | 8.3399 | -0.01 | -0.12 | 8.44 | 8.44 | 8.324 | 94995 |
| 1733874000 | 8.35 | 0 | 0.06 | 8.3699999 | 8.3699999 | 8.34 | 47221 |
| 1733787600 | 8.345 | -0.04 | -0.42 | 8.35 | 8.3699999 | 8.33 | 65645 |
| 1733528400 | 8.38 | 0.03 | 0.36 | 8.35 | 8.4 | 8.34 | 87006 |
| 1733442000 | 8.35 | -0.02 | -0.24 | 8.36 | 8.375 | 8.3402 | 231368 |
| 1733355600 | 8.3699999 | -0.04 | -0.48 | 8.4 | 8.425 | 8.35 | 73966 |
| 1733269200 | 8.41 | 0 | 0.00 | 8.41 | 8.43 | 8.3512 | 98369 |
| 1733182800 | 8.41 | 0.01 | 0.12 | 8.3699999 | 8.44 | 8.35 | 113574 |
| 1732917840 | 8.4 | 0.03 | 0.36 | 8.39 | 8.43 | 8.35 | 33938 |
| 1732750800 | 8.3699999 | 0.01 | 0.12 | 8.44 | 8.44 | 8.33 | 50824 |
| 1732664400 | 8.36 | -0.01 | -0.12 | 8.35 | 8.39 | 8.34 | 32977 |
| 1732578000 | 8.3699999 | 0.02 | 0.24 | 8.47 | 8.47 | 8.3445 | 70296 |
| 1732318800 | 8.35 | 0.04 | 0.48 | 8.35 | 8.3699999 | 8.28 | 56788 |
| 1732232400 | 8.31 | 0.03 | 0.36 | 8.28 | 8.35 | 8.28 | 52921 |
| 1732146000 | 8.28 | 0 | 0.00 | 8.28 | 8.3 | 8.26 | 36610 |
| 1732059600 | 8.28 | 0 | 0.00 | 8.26 | 8.3001 | 8.25 | 73058 |
| 1731973200 | 8.28 | 0.03 | 0.36 | 8.2899999 | 8.2899999 | 8.21 | 97446 |
| 1731714000 | 8.25 | -0.05 | -0.60 | 8.2899999 | 8.3766 | 8.25 | 61097 |
| 1731627600 | 8.3 | -0.01 | -0.14 | 8.35 | 8.36 | 8.2899999 | 70152 |
| 1731541200 | 8.312 | -0.07 | -0.81 | 8.41 | 8.42 | 8.31 | 83199 |
| 1731454800 | 8.38 | -0.03 | -0.36 | 8.44 | 8.445 | 8.335 | 48043 |
| 1731368400 | 8.41 | 0.02 | 0.24 | 8.42 | 8.44 | 8.3905 | 45116 |
| 1731109200 | 8.39 | -0.04 | -0.47 | 8.43 | 8.4601 | 8.3699999 | 72753 |
| 1731022800 | 8.43 | 0.06 | 0.72 | 8.3699999 | 8.439 | 8.3699999 | 34165 |
| 1730936400 | 8.3699999 | -0.01 | -0.12 | 8.4 | 8.4 | 8.33 | 45183 |
| 1730850000 | 8.38 | -0.03 | -0.36 | 8.38 | 8.44 | 8.36 | 38901 |
| 1730763600 | 8.41 | -0.02 | -0.24 | 8.46 | 8.47 | 8.4 | 29255 |
| 1730500800 | 8.43 | 0.01 | 0.12 | 8.52 | 8.52 | 8.4 | 36987 |
| 1730414400 | 8.42 | 0.03 | 0.36 | 8.39 | 8.44 | 8.36 | 20411 |
| 1730328000 | 8.39 | -0 | -0.02 | 8.39 | 8.41 | 8.3589 | 46918 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
