Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen New Jersey Municipal Value Fund (NY: NJV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.63 12.67 12.59 12.66 3,253 +0.08(+0.60%)
Jan 29, 2015 12.66 12.69 12.59 12.59 3,095 -0.02(-0.13%)
Jan 28, 2015 12.57 12.61 12.51 12.61 5,248 -0.02(-0.13%)
Jan 27, 2015 12.56 12.62 12.27 12.62 12,400 -0.05(-0.40%)
Jan 26, 2015 12.72 12.73 12.66 12.67 6,701 +0.02(+0.13%)
Jan 23, 2015 12.43 12.66 12.43 12.66 2,658 +0.29(+2.30%)
Jan 22, 2015 12.61 12.71 12.37 12.37 9,175 -0.16(-1.27%)
Jan 21, 2015 12.61 12.70 12.53 12.53 7,548 -0.02(-0.13%)
Jan 20, 2015 12.39 12.66 12.37 12.55 3,407 +0.18(+1.49%)
Jan 16, 2015 12.51 12.70 12.36 12.36 4,731 -0.08(-0.67%)
Jan 15, 2015 12.54 12.64 12.45 12.45 10,151 -0.03(-0.20%)
Jan 14, 2015 12.51 12.66 12.36 12.47 10,761 -0.09(-0.73%)
Jan 13, 2015 12.44 12.56 12.41 12.56 3,076 +0.03(+0.27%)
Jan 12, 2015 12.53 12.53 12.53 12.53 419 +0.06(+0.47%)
Jan 09, 2015 12.53 12.53 12.47 12.47 2,712 -0.02(-0.20%)
Jan 08, 2015 12.69 12.79 12.50 12.50 7,735 -0.13(-1.06%)
Jan 07, 2015 12.61 12.63 12.57 12.63 4,478 +0.09(+0.74%)
Jan 06, 2015 12.60 13.29 12.42 12.54 38,605 +0.08(+0.60%)
Jan 05, 2015 12.47 12.48 12.36 12.46 2,692 +0.14(+1.16%)
Jan 02, 2015 12.26 12.36 12.24 12.32 2,134 +0.06(+0.46%)
Dec 31, 2014 12.31 12.26 12.26 12.26 6,323 +0.12(+0.98%)
Dec 30, 2014 12.18 12.25 12.15 12.15 1,317 +0.03(+0.28%)
Dec 29, 2014 12.25 12.25 12.11 12.11 7,062 -0.14(-1.16%)
Dec 26, 2014 12.40 12.40 12.25 12.25 4,393 -0.06(-0.48%)
Dec 24, 2014 12.66 12.31 12.31 12.31 715 -0.08(-0.68%)
Dec 23, 2014 12.61 12.61 12.33 12.40 2,524 -0.01(-0.07%)
Dec 22, 2014 12.56 12.56 12.35 12.41 1,916 +0.10(+0.82%)
Dec 19, 2014 12.36 12.36 12.28 12.30 4,664 -0.10(-0.81%)
Dec 18, 2014 12.16 12.53 12.12 12.41 24,551 +0.23(+1.93%)
Dec 17, 2014 12.19 12.19 11.99 12.17 1,830 +0.01(+0.07%)
Dec 16, 2014 11.93 12.17 11.93 12.16 14,888 +0.23(+1.97%)
Dec 15, 2014 12.09 12.09 11.93 11.93 9,602 -0.09(-0.77%)
Dec 12, 2014 12.04 12.04 12.02 12.02 1,313 -0.05(-0.42%)
Dec 11, 2014 12.10 12.11 12.04 12.07 6,916 -0.06(-0.48%)
Dec 10, 2014 12.14 12.23 12.10 12.13 10,243 +0.05(+0.42%)
Dec 09, 2014 12.08 12.15 12.08 12.08 8,494 -0.06(-0.48%)
Dec 08, 2014 12.10 12.14 12.09 12.14 1,474 -0.03(-0.28%)
Dec 05, 2014 12.18 12.18 12.12 12.17 3,611 +0.08(+0.69%)
Dec 04, 2014 12.08 12.15 12.06 12.09 13,239 -0.02(-0.14%)
Dec 03, 2014 12.15 12.15 12.10 12.10 1,432 +0.02(+0.14%)
Dec 02, 2014 12.05 12.09 11.99 12.09 3,334 +0.13(+1.12%)
Dec 01, 2014 12.07 12.09 11.95 11.95 2,660 -0.06(-0.49%)
Nov 28, 2014 12.02 12.02 11.95 12.01 1,145 -0.04(-0.35%)
Nov 26, 2014 11.99 12.05 12.05 12.05 4,772 +0.13(+1.05%)
Nov 25, 2014 12.00 12.00 11.93 11.93 1,776 -0.03(-0.25%)
Nov 24, 2014 11.99 12.04 11.95 11.96 3,896 +0.00(+0.04%)
Nov 21, 2014 12.01 12.04 11.92 11.95 3,209 +0.03(+0.21%)
Nov 20, 2014 11.99 11.99 11.93 11.93 2,382 -0.01(-0.07%)
Nov 19, 2014 12.09 12.09 11.94 11.94 3,048 -0.15(-1.25%)
Nov 18, 2014 12.02 12.09 11.99 12.09 10,729 +0.09(+0.77%)
Nov 17, 2014 12.01 12.09 11.99 11.99 4,056 -0.10(-0.83%)
Nov 14, 2014 12.05 12.10 12.00 12.10 3,892 +0.04(+0.31%)
Nov 13, 2014 12.06 12.06 12.06 12.06 620 +0.00(+0.03%)
Nov 12, 2014 12.05 12.05 12.05 12.05 365 -0.01(-0.07%)
Nov 11, 2014 12.11 12.11 11.99 12.06 6,691 -0.05(-0.40%)
Nov 10, 2014 12.03 12.15 12.01 12.11 3,885 +0.02(+0.19%)
Nov 07, 2014 12.02 12.10 12.02 12.09 1,848 -0.02(-0.14%)
Nov 06, 2014 12.06 12.10 12.02 12.10 5,063 +0.06(+0.49%)
Nov 05, 2014 11.96 12.07 11.94 12.04 10,218 +0.10(+0.86%)
Nov 04, 2014 11.96 11.98 11.93 11.94 3,024 +0.02(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.