Echtzeit-Aktienkurs Nuveen New York Municipal Value Fund
Bid:
Ask:
Aktienkurse zur Nuveen New York Municipal Value Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,66 | 9,87 | 9,41 | 9,62 | 0,42% | - |
| 25.02.2021 | 9,05 | 9,89 | 0,00 | 9,58 | -3,58% | - |
| 24.02.2021 | 9,69 | 9,93 | 9,69 | 9,93 | 1,69% | - |
| 23.02.2021 | 9,73 | 9,98 | 9,50 | 9,77 | -2,98% | - |
| 22.02.2021 | 10,11 | 10,11 | 9,87 | 10,07 | -0,40% | - |
| 19.02.2021 | 9,88 | 10,12 | 9,84 | 10,11 | -0,25% | - |
| 18.02.2021 | 9,91 | 10,40 | 9,65 | 10,13 | -0,73% | - |
| 17.02.2021 | 9,96 | 10,51 | 9,91 | 10,21 | 2,31% | - |
| 16.02.2021 | 9,96 | 10,20 | 9,95 | 9,98 | -1,29% | - |
| 12.02.2021 | 10,00 | 10,11 | 9,76 | 10,11 | 0,85% | - |
| 11.02.2021 | 10,00 | 10,11 | 0,00 | 10,02 | 0,15% | - |
| 10.02.2021 | 10,01 | 10,02 | 9,71 | 10,01 | -0,74% | - |
| 09.02.2021 | 9,99 | 10,11 | 9,94 | 10,08 | 0,45% | - |
| 08.02.2021 | 10,02 | 10,11 | 10,00 | 10,04 | 0,05% | - |
| 05.02.2021 | 10,06 | 10,06 | 9,99 | 10,03 | -0,64% | - |
| 04.02.2021 | 10,06 | 10,10 | 10,06 | 10,10 | 0,95% | - |
| 03.02.2021 | 10,08 | 10,12 | 9,77 | 10,00 | -0,99% | - |
| 02.02.2021 | 10,11 | 10,11 | 10,10 | 10,10 | 3,06% | - |
| 01.02.2021 | 9,51 | 9,85 | 9,51 | 9,80 | -2,54% | - |
| 29.01.2021 | 10,21 | 10,21 | 9,81 | 10,06 | -0,40% | - |
| 28.01.2021 | 10,03 | 10,11 | 10,02 | 10,10 | 0,75% | - |
| 27.01.2021 | 10,06 | 10,06 | 10,02 | 10,02 | -0,25% | - |
| 26.01.2021 | 10,06 | 10,06 | 9,80 | 10,05 | -0,20% | - |
| 25.01.2021 | 10,05 | 10,08 | 10,05 | 10,07 | -0,64% | - |
| 22.01.2021 | 10,03 | 10,13 | 10,03 | 10,13 | 1,00% | - |
| 21.01.2021 | 10,08 | 10,26 | 9,97 | 10,03 | 0,20% | - |
| 20.01.2021 | 10,01 | 10,01 | 9,99 | 10,01 | -0,79% | - |
| 19.01.2021 | 10,24 | 10,24 | 10,09 | 10,09 | 1,15% | - |
| 15.01.2021 | 9,92 | 10,22 | 9,92 | 9,98 | -1,34% | - |
| 14.01.2021 | 10,04 | 10,11 | 9,98 | 10,11 | 0,05% | - |
| 13.01.2021 | 9,95 | 10,41 | 9,95 | 10,11 | 2,28% | - |
| 12.01.2021 | 9,53 | 9,88 | 9,53 | 9,88 | -3,47% | - |
| 11.01.2021 | 9,95 | 10,27 | 9,95 | 10,24 | 2,50% | - |
| 08.01.2021 | 10,09 | 10,10 | 9,78 | 9,99 | -0,75% | - |
| 07.01.2021 | 10,06 | 10,06 | 10,06 | 10,06 | 0,95% | - |
| 06.01.2021 | 10,07 | 10,55 | 9,66 | 9,97 | -0,05% | - |
| 05.01.2021 | 10,02 | 10,02 | 9,97 | 9,97 | -0,30% | - |
| 04.01.2021 | 9,99 | 10,01 | 9,94 | 10,00 | -0,15% | - |
| 31.12.2020 | 10,18 | 10,20 | 9,85 | 10,02 | -1,38% | - |
| 30.12.2020 | 10,07 | 10,40 | 10,07 | 10,16 | 0,45% | - |
| 29.12.2020 | 10,08 | 10,13 | 10,08 | 10,11 | 0,15% | - |
| 28.12.2020 | 10,15 | 10,15 | 10,08 | 10,10 | -2,89% | - |
| 24.12.2020 | 10,13 | 10,40 | 9,90 | 10,40 | 2,92% | - |
| 23.12.2020 | 10,15 | 10,15 | 10,01 | 10,10 | 0,80% | - |
| 22.12.2020 | 10,05 | 10,06 | 10,02 | 10,02 | -3,00% | - |
| 21.12.2020 | 10,07 | 10,33 | 10,07 | 10,33 | 3,15% | - |
| 18.12.2020 | 9,98 | 10,25 | 9,98 | 10,02 | -0,10% | - |
| 17.12.2020 | 10,05 | 10,05 | 10,01 | 10,03 | -0,45% | - |
| 16.12.2020 | 10,26 | 10,26 | 10,07 | 10,07 | -1,80% | - |
| 15.12.2020 | 10,16 | 10,28 | 10,14 | 10,26 | 1,53% | - |
| 14.12.2020 | 10,12 | 10,15 | 10,09 | 10,10 | -0,15% | - |
| 11.12.2020 | 10,01 | 10,12 | 10,01 | 10,12 | 0,45% | - |
| 10.12.2020 | 10,08 | 10,09 | 10,07 | 10,07 | 0,05% | - |
| 09.12.2020 | 10,10 | 10,27 | 10,06 | 10,07 | -13,79% | - |
| 08.12.2020 | 9,81 | 2.152,09 | 9,81 | 11,68 | 16,75% | - |
| 07.12.2020 | 10,24 | 10,24 | 10,00 | 10,00 | -3,15% | - |
| 04.12.2020 | 10,41 | 10,43 | 10,08 | 10,33 | 0,68% | - |
| 03.12.2020 | 10,09 | 10,66 | 10,08 | 10,26 | -12,13% | - |
| 02.12.2020 | 9,83 | 2.151,99 | 9,82 | 11,67 | 14,75% | - |
| 01.12.2020 | 10,14 | 10,44 | 10,13 | 10,17 | 0,54% | - |
| 30.11.2020 | 10,10 | 10,13 | 10,08 | 10,12 | 1,15% | - |
| 27.11.2020 | 10,03 | 11,11 | 9,63 | 10,00 | 0,20% | - |
| 25.11.2020 | 9,95 | 9,99 | 9,90 | 9,98 | 0,71% | - |
| 24.11.2020 | 9,92 | 9,94 | 9,68 | 9,91 | -0,20% | - |
| 23.11.2020 | 9,93 | 9,93 | 9,89 | 9,93 | -0,25% | - |
| 20.11.2020 | 9,95 | 9,96 | 9,95 | 9,96 | -0,20% | - |
| 19.11.2020 | 9,97 | 10,22 | 9,97 | 9,98 | 0,30% | - |
| 18.11.2020 | 9,87 | 10,17 | 9,87 | 9,95 | 1,07% | - |
| 17.11.2020 | 9,95 | 10,22 | 9,68 | 9,84 | -0,91% | - |
| 16.11.2020 | 9,94 | 9,97 | 9,92 | 9,93 | 0,05% | - |
| 13.11.2020 | 9,90 | 9,95 | 9,90 | 9,93 | -0,10% | - |
| 12.11.2020 | 10,00 | 10,05 | 9,74 | 9,94 | -0,85% | - |
| 11.11.2020 | 10,02 | 10,05 | 10,01 | 10,02 | -0,05% | - |
| 10.11.2020 | 10,11 | 10,12 | 10,03 | 10,03 | -0,79% | - |
| 09.11.2020 | 10,22 | 10,22 | 10,10 | 10,11 | -0,35% | - |
| 06.11.2020 | 9,21 | 10,14 | 9,21 | 10,14 | -0,20% | - |
| 05.11.2020 | 10,11 | 10,16 | 10,11 | 10,16 | 0,54% | - |
| 04.11.2020 | 10,08 | 10,23 | 10,08 | 10,11 | 0,00% | - |
| 03.11.2020 | 0,00 | 10,21 | 0,00 | 10,11 | 0,50% | - |
| 02.11.2020 | 9,98 | 10,10 | 9,97 | 10,06 | 0,75% | - |
| 30.10.2020 | 10,03 | 10,25 | 9,97 | 9,98 | 0,10% | - |
| 29.10.2020 | 9,94 | 9,97 | 9,93 | 9,97 | 0,76% | - |
| 28.10.2020 | 9,96 | 9,96 | 9,71 | 9,90 | -0,65% | - |
| 27.10.2020 | 10,08 | 10,09 | 9,96 | 9,96 | -0,40% | - |
| 26.10.2020 | 10,09 | 10,09 | 9,99 | 10,00 | 1,27% | - |
| 23.10.2020 | 10,08 | 10,16 | 9,88 | 9,88 | -2,52% | - |
| 22.10.2020 | 10,05 | 10,14 | 10,05 | 10,13 | 1,00% | - |
| 21.10.2020 | 10,02 | 10,09 | 9,98 | 10,03 | -2,29% | - |
| 20.10.2020 | 10,04 | 10,27 | 10,00 | 10,27 | 0,83% | - |
| 19.10.2020 | 9,94 | 10,18 | 9,94 | 10,18 | -1,21% | - |
| 16.10.2020 | 9,95 | 10,31 | 9,94 | 10,31 | 3,46% | - |
| 15.10.2020 | 9,95 | 9,96 | 9,94 | 9,96 | -0,15% | - |
| 14.10.2020 | 9,91 | 9,98 | 9,90 | 9,98 | -0,20% | - |
| 13.10.2020 | 9,93 | 10,00 | 9,92 | 10,00 | 0,25% | - |
| 12.10.2020 | 10,02 | 10,03 | 9,96 | 9,97 | -0,05% | - |
| 09.10.2020 | 10,12 | 10,12 | 9,96 | 9,98 | -0,65% | - |
| 08.10.2020 | 10,02 | 10,09 | 10,02 | 10,04 | 0,65% | - |
| 07.10.2020 | 10,13 | 10,20 | 9,98 | 9,98 | -1,14% | - |
| 06.10.2020 | 10,11 | 10,11 | 10,07 | 10,09 | 3,49% | - |
| 05.10.2020 | 9,98 | 10,08 | 9,75 | 9,75 | -2,21% | - |