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 31, 2017 13.33 13.39 13.30 13.38 3,333 +0.01(+0.06%)
Jan 30, 2017 13.36 13.37 13.29 13.37 795 -0.13(-0.93%)
Jan 27, 2017 13.42 13.49 13.24 13.49 3,707 +0.18(+1.38%)
Jan 26, 2017 13.29 13.38 13.29 13.31 717 -0.03(-0.19%)
Jan 25, 2017 13.46 13.46 13.34 13.34 517 -0.10(-0.75%)
Jan 24, 2017 13.29 13.48 13.29 13.44 5,356 +0.09(+0.69%)
Jan 23, 2017 13.55 13.62 13.26 13.34 10,360 -0.12(-0.87%)
Jan 20, 2017 13.37 13.60 13.31 13.46 6,729 +0.12(+0.88%)
Jan 19, 2017 13.46 13.60 13.34 13.34 2,848 -0.16(-1.18%)
Jan 18, 2017 13.48 13.50 13.41 13.50 1,596 -0.03(-0.19%)
Jan 17, 2017 13.59 13.89 13.29 13.53 3,078 -0.06(-0.43%)
Jan 13, 2017 13.59 13.59 13.59 0 -0.12(-0.86%)
Jan 12, 2017 13.39 13.75 13.39 13.70 8,641 +0.35(+2.64%)
Jan 11, 2017 13.48 13.55 13.27 13.35 13,179 -0.27(-1.97%)
Jan 10, 2017 13.80 13.80 13.23 13.62 1,212 -0.13(-0.91%)
Jan 09, 2017 13.72 13.75 13.72 13.75 350 +0.18(+1.30%)
Jan 06, 2017 13.70 13.70 13.56 13.57 2,995 -0.32(-2.29%)
Jan 05, 2017 13.91 13.91 13.23 13.89 4,240 -0.27(-1.89%)
Jan 04, 2017 14.09 14.26 13.85 14.16 7,328 +0.29(+2.05%)
Jan 03, 2017 13.87 13.87 13.19 13.87 4,073 +0.00(+0.00%)
Dec 30, 2016 13.87 13.87 13.87 0 +0.21(+1.53%)
Dec 29, 2016 13.49 13.83 13.49 13.66 8,493 +0.06(+0.43%)
Dec 28, 2016 13.66 13.67 13.56 13.60 5,933 +0.05(+0.37%)
Dec 27, 2016 13.38 13.80 13.38 13.55 6,387 +0.18(+1.38%)
Dec 23, 2016 13.37 13.37 13.37 0 -0.33(-2.39%)
Dec 22, 2016 13.57 14.01 13.29 13.70 9,538 +0.10(+0.74%)
Dec 21, 2016 12.95 13.66 12.94 13.60 7,931 +0.55(+4.24%)
Dec 20, 2016 12.94 13.26 12.94 13.04 4,164 +0.05(+0.39%)
Dec 19, 2016 12.88 13.23 12.88 12.99 3,767 +0.03(+0.26%)
Dec 16, 2016 13.11 13.25 12.93 12.96 11,132 -0.04(-0.32%)
Dec 15, 2016 12.53 13.69 12.53 13.00 44,792 +0.47(+3.75%)
Dec 14, 2016 12.40 12.53 12.40 12.53 773 +0.08(+0.64%)
Dec 13, 2016 12.62 12.63 12.35 12.45 6,190 -0.10(-0.83%)
Dec 12, 2016 12.66 12.66 12.55 12.56 2,627 -0.13(-0.99%)
Dec 09, 2016 12.56 12.72 12.56 12.68 3,317 +0.09(+0.73%)
Dec 08, 2016 12.57 12.70 12.57 12.59 2,507 -0.04(-0.33%)
Dec 07, 2016 12.56 12.67 12.56 12.63 1,472 +0.03(+0.27%)
Dec 06, 2016 12.57 12.69 12.57 12.60 7,457 -0.05(-0.40%)
Dec 05, 2016 12.61 12.65 12.61 12.65 967 +0.09(+0.74%)
Dec 02, 2016 12.63 12.63 12.55 12.56 7,219 +0.01(+0.07%)
Dec 01, 2016 12.55 12.64 12.55 12.55 9,438 -0.01(-0.07%)
Nov 30, 2016 12.41 12.57 12.25 12.56 4,064 +0.01(+0.08%)
Nov 29, 2016 12.55 12.73 12.28 12.55 4,964 -0.19(-1.46%)
Nov 28, 2016 12.69 12.73 12.54 12.73 4,273 +0.17(+1.33%)
Nov 25, 2016 12.56 12.56 12.56 12.56 398 +0.00(+0.00%)
Nov 23, 2016 12.56 12.56 12.56 0 +0.13(+1.01%)
Nov 22, 2016 12.46 12.48 12.36 12.44 7,581 +0.16(+1.30%)
Nov 21, 2016 12.28 12.43 12.10 12.28 6,148 +0.00(+0.00%)
Nov 18, 2016 12.31 12.43 12.17 12.28 5,754 +0.19(+1.60%)
Nov 17, 2016 12.28 12.31 12.09 12.09 8,289 -0.23(-1.90%)
Nov 16, 2016 12.32 12.44 12.32 12.32 1,601 -0.23(-1.87%)
Nov 15, 2016 12.09 12.56 12.09 12.56 8,603 +0.48(+3.96%)
Nov 14, 2016 12.39 12.39 12.04 12.08 3,084 -0.26(-2.11%)
Nov 11, 2016 12.72 12.72 12.33 12.34 3,686 -0.21(-1.67%)
Nov 10, 2016 13.30 13.41 12.31 12.55 23,433 -0.98(-7.25%)
Nov 09, 2016 13.42 13.53 13.41 13.53 6,209 +0.11(+0.81%)
Nov 08, 2016 13.47 13.47 13.41 13.42 1,455 -0.02(-0.13%)
Nov 07, 2016 13.47 13.49 13.41 13.44 2,085 -0.03(-0.19%)
Nov 04, 2016 13.49 13.65 13.41 13.46 7,633 -0.20(-1.47%)
Nov 03, 2016 13.66 13.66 13.65 13.66 2,834 +0.11(+0.80%)
Nov 02, 2016 13.61 13.61 13.55 13.55 1,941 -0.02(-0.11%)
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.