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 (%)
Feb 28, 2017 12.99 13.08 12.97 13.08 1,559 +0.07(+0.51%)
Feb 27, 2017 13.23 13.23 13.02 13.02 666 -0.09(-0.70%)
Feb 24, 2017 13.15 13.15 13.11 13.11 534 -0.02(-0.17%)
Feb 23, 2017 13.13 13.22 13.00 13.13 4,144 -0.03(-0.22%)
Feb 22, 2017 13.07 13.16 13.07 13.16 386 +0.03(+0.26%)
Feb 21, 2017 13.62 13.62 13.13 13.13 2,331 -0.17(-1.26%)
Feb 17, 2017 13.29 13.29 13.29 0 -0.22(-1.61%)
Feb 16, 2017 13.64 13.64 13.39 13.51 2,396 +0.14(+1.07%)
Feb 15, 2017 13.37 13.37 13.37 13.37 357 +0.03(+0.25%)
Feb 14, 2017 13.29 13.34 13.29 13.34 2,405 +0.01(+0.06%)
Feb 13, 2017 13.33 13.34 13.08 13.33 4,904 +0.13(+1.02%)
Feb 10, 2017 13.29 13.29 13.09 13.19 1,092 +0.02(+0.13%)
Feb 09, 2017 13.25 13.46 13.13 13.18 1,521 -0.03(-0.25%)
Feb 08, 2017 13.38 13.49 13.18 13.21 3,033 -0.14(-1.07%)
Feb 07, 2017 13.23 13.35 13.23 13.35 2,709 +0.14(+1.08%)
Feb 06, 2017 13.20 13.28 13.20 13.21 1,513 -0.03(-0.19%)
Feb 03, 2017 13.13 13.34 13.13 13.23 4,033 +0.03(+0.19%)
Feb 02, 2017 13.35 13.35 13.13 13.21 3,766 +0.04(+0.32%)
Feb 01, 2017 13.30 13.32 13.16 13.17 3,787 -0.21(-1.57%)
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%)
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.