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 (%)
Nov 30, 2015 12.04 12.26 11.94 12.12 6,437 +0.05(+0.42%)
Nov 27, 2015 11.92 12.07 11.92 12.07 424 +0.01(+0.07%)
Nov 24, 2015 12.08 12.06 12.06 12.06 3,698 -0.11(-0.89%)
Nov 23, 2015 12.19 12.19 11.99 12.17 6,787 -0.01(-0.07%)
Nov 20, 2015 12.15 12.19 12.14 12.18 4,181 -0.01(-0.07%)
Nov 19, 2015 12.25 12.25 11.94 12.19 3,842 +0.00(+0.00%)
Nov 18, 2015 12.16 12.19 12.14 12.19 13,281 +0.02(+0.17%)
Nov 17, 2015 12.10 12.18 11.96 12.17 2,178 +0.03(+0.24%)
Nov 16, 2015 12.08 12.15 12.07 12.14 1,319 +0.12(+0.98%)
Nov 12, 2015 11.81 12.07 11.81 12.02 2 +0.23(+1.99%)
Nov 11, 2015 11.86 11.94 11.78 11.78 3,227 -0.13(-1.06%)
Nov 10, 2015 11.94 12.01 11.91 11.91 1,018 -0.08(-0.63%)
Nov 09, 2015 11.99 11.99 11.94 11.99 1,632 -0.08(-0.69%)
Nov 06, 2015 12.15 12.15 11.99 12.07 1,209 -0.19(-1.57%)
Nov 05, 2015 12.16 12.26 12.16 12.26 2,141 +0.12(+0.97%)
Nov 04, 2015 12.12 12.15 11.95 12.15 2,557 -0.01(-0.11%)
Nov 03, 2015 12.04 12.23 11.94 12.16 6,660 +0.09(+0.74%)
Nov 02, 2015 12.18 12.20 12.06 12.07 3,360 -0.05(-0.39%)
Oct 30, 2015 12.10 12.45 12.09 12.12 4,938 +0.17(+1.41%)
Oct 29, 2015 11.91 12.00 11.89 11.95 3,105 +0.02(+0.18%)
Oct 28, 2015 11.90 12.10 11.90 11.93 1,308 +0.03(+0.21%)
Oct 27, 2015 12.05 12.15 11.90 11.90 8,084 -0.09(-0.77%)
Oct 26, 2015 12.06 12.07 11.99 11.99 3,314 -0.07(-0.56%)
Oct 23, 2015 12.03 12.06 12.03 12.06 738 +0.03(+0.28%)
Oct 22, 2015 11.99 12.03 11.89 12.03 1,530 +0.04(+0.35%)
Oct 21, 2015 11.99 11.99 11.96 11.99 1,431 +0.01(+0.07%)
Oct 20, 2015 11.94 11.98 11.92 11.98 5,843 +0.01(+0.07%)
Oct 19, 2015 11.94 11.98 11.94 11.97 4,686 +0.10(+0.85%)
Oct 16, 2015 11.89 11.89 11.87 11.87 5,930 -0.01(-0.07%)
Oct 15, 2015 11.91 11.98 11.84 11.88 3,945 -0.10(-0.84%)
Oct 14, 2015 11.86 11.99 11.86 11.98 3,042 +0.18(+1.56%)
Oct 13, 2015 11.88 11.88 11.79 11.79 388 -0.19(-1.61%)
Oct 12, 2015 11.83 11.99 11.83 11.99 1,517 +0.20(+1.69%)
Oct 09, 2015 11.90 11.90 11.79 11.79 2,036 -0.12(-0.97%)
Oct 08, 2015 11.86 11.97 11.75 11.90 1,389 -0.03(-0.28%)
Oct 07, 2015 11.78 11.94 11.78 11.94 3,484 +0.22(+1.86%)
Oct 06, 2015 11.78 11.79 11.72 11.72 1,849 -0.15(-1.27%)
Oct 05, 2015 11.75 11.87 11.73 11.87 5,212 +0.18(+1.51%)
Oct 02, 2015 11.84 11.84 11.69 11.69 4,767 -0.18(-1.48%)
Oct 01, 2015 11.84 11.87 11.72 11.87 2,864 +0.06(+0.50%)
Sep 30, 2015 11.85 11.86 11.68 11.81 19,780 +0.02(+0.14%)
Sep 29, 2015 11.68 11.79 11.68 11.79 5,780 +0.18(+1.59%)
Sep 28, 2015 11.63 11.66 11.58 11.61 2,582 +0.02(+0.14%)
Sep 25, 2015 11.61 11.64 11.58 11.59 2,380 -0.02(-0.14%)
Sep 24, 2015 11.67 11.71 11.61 11.61 4,289 +0.00(+0.00%)
Sep 23, 2015 11.71 11.82 11.61 11.61 3,792 -0.02(-0.14%)
Sep 22, 2015 11.69 11.72 11.58 11.63 13,378 -0.01(-0.07%)
Sep 21, 2015 11.69 11.73 11.61 11.63 8,019 +0.00(+0.00%)
Sep 18, 2015 11.62 11.68 11.62 11.63 869 +0.00(+0.00%)
Sep 17, 2015 11.65 11.67 11.56 11.63 9,724 +0.07(+0.58%)
Sep 16, 2015 11.63 11.63 11.57 11.57 2,294 +0.05(+0.44%)
Sep 15, 2015 11.78 11.78 11.52 11.52 10,361 -0.22(-1.92%)
Sep 14, 2015 11.78 11.78 11.73 11.74 2,080 +0.02(+0.20%)
Sep 11, 2015 11.79 11.85 11.72 11.72 5,204 -0.01(-0.07%)
Sep 10, 2015 11.86 11.86 11.73 11.73 644 -0.13(-1.13%)
Sep 09, 2015 11.86 11.86 11.71 11.86 2,253 -0.01(-0.07%)
Sep 08, 2015 11.87 11.87 11.87 11.87 602 +0.10(+0.85%)
Sep 04, 2015 11.83 11.77 11.77 11.77 477 +0.07(+0.57%)
Sep 03, 2015 11.72 11.80 11.70 11.70 1,340 +0.00(+0.00%)
Sep 02, 2015 11.86 11.86 11.70 11.70 2,118 -0.08(-0.64%)
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.