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 (%)
Apr 30, 2013 13.44 13.44 13.39 13.43 6,954 +0.04(+0.33%)
Apr 29, 2013 13.42 13.42 13.35 13.38 5,398 +0.02(+0.18%)
Apr 26, 2013 13.34 13.38 13.33 13.36 1,683 +0.03(+0.22%)
Apr 25, 2013 13.33 13.34 13.29 13.33 4,268 +0.10(+0.73%)
Apr 24, 2013 13.24 13.26 13.23 13.23 4,772 -0.03(-0.19%)
Apr 23, 2013 13.22 13.26 13.22 13.26 2,702 +0.05(+0.38%)
Apr 22, 2013 13.36 13.36 13.13 13.21 19,243 -0.08(-0.63%)
Apr 19, 2013 13.25 13.34 13.21 13.29 8,599 -0.02(-0.13%)
Apr 18, 2013 13.30 13.34 13.30 13.31 1,710 +0.01(+0.06%)
Apr 17, 2013 13.28 13.34 13.28 13.30 4,051 -0.02(-0.13%)
Apr 16, 2013 13.39 13.39 13.29 13.32 6,807 +0.04(+0.32%)
Apr 15, 2013 13.23 13.32 13.18 13.28 8,014 -0.08(-0.57%)
Apr 12, 2013 13.39 13.39 13.32 13.35 4,972 +0.01(+0.06%)
Apr 11, 2013 13.32 13.35 13.29 13.34 4,513 +0.02(+0.17%)
Apr 10, 2013 13.35 13.37 13.32 13.32 9,559 +0.03(+0.21%)
Apr 09, 2013 13.44 13.44 13.29 13.29 2,647 -0.02(-0.13%)
Apr 08, 2013 13.43 13.43 13.29 13.31 2,644 -0.03(-0.19%)
Apr 05, 2013 13.39 13.39 13.33 13.34 3,476 +0.09(+0.70%)
Apr 04, 2013 13.20 13.26 13.03 13.24 13,332 +0.13(+0.96%)
Apr 03, 2013 13.23 13.23 13.09 13.12 9,114 -0.08(-0.57%)
Apr 02, 2013 13.35 13.35 13.19 13.19 9,462 -0.11(-0.82%)
Apr 01, 2013 13.28 13.33 13.28 13.30 5,844 -0.02(-0.13%)
Mar 28, 2013 13.24 13.32 13.24 13.32 7,469 +0.04(+0.32%)
Mar 27, 2013 13.23 13.28 13.23 13.28 3,309 +0.11(+0.83%)
Mar 26, 2013 13.17 13.21 13.16 13.17 11,109 -0.02(-0.13%)
Mar 25, 2013 13.29 13.29 13.18 13.18 4,735 -0.04(-0.32%)
Mar 22, 2013 13.33 13.33 13.23 13.23 9,014 +0.00(+0.00%)
Mar 21, 2013 13.28 13.31 13.17 13.23 15,006 +0.03(+0.25%)
Mar 20, 2013 12.98 13.23 12.98 13.19 8,388 +0.15(+1.16%)
Mar 19, 2013 13.09 13.09 13.03 13.04 5,418 +0.04(+0.32%)
Mar 18, 2013 12.91 13.04 12.87 13.00 27,296 +0.18(+1.37%)
Mar 15, 2013 12.94 12.98 12.82 12.82 30,934 -0.20(-1.54%)
Mar 14, 2013 13.12 13.14 13.00 13.03 14,641 -0.08(-0.64%)
Mar 13, 2013 13.23 13.23 13.11 13.11 9,092 -0.16(-1.20%)
Mar 12, 2013 13.39 13.40 13.25 13.27 18,746 -0.12(-0.88%)
Mar 11, 2013 13.50 13.50 13.37 13.39 12,472 -0.05(-0.37%)
Mar 08, 2013 13.47 13.55 13.44 13.44 10,953 -0.10(-0.71%)
Mar 07, 2013 13.60 13.60 13.46 13.53 11,075 -0.03(-0.22%)
Mar 06, 2013 13.49 13.56 13.46 13.56 11,046 +0.08(+0.62%)
Mar 05, 2013 13.49 13.53 13.48 13.48 5,750 -0.05(-0.37%)
Mar 04, 2013 13.56 13.56 13.47 13.53 10,541 -0.03(-0.19%)
Mar 01, 2013 13.52 13.55 13.52 13.55 2,611 +0.03(+0.19%)
Feb 28, 2013 13.57 13.60 13.48 13.53 11,065 -0.06(-0.43%)
Feb 27, 2013 13.64 13.65 13.59 13.59 6,800 -0.06(-0.43%)
Feb 26, 2013 13.70 13.71 13.64 13.65 7,491 -0.04(-0.31%)
Feb 22, 2013 13.68 13.70 13.68 13.69 2,028 +0.06(+0.43%)
Feb 21, 2013 13.66 13.70 13.62 13.63 15,589 -0.07(-0.49%)
Feb 20, 2013 13.75 13.77 13.70 13.70 5,392 -0.05(-0.37%)
Feb 19, 2013 13.68 13.77 13.68 13.75 3,032 -0.01(-0.06%)
Feb 15, 2013 13.75 13.83 13.73 13.75 7,443 -0.02(-0.12%)
Feb 14, 2013 13.80 13.84 13.71 13.77 5,459 -0.10(-0.72%)
Feb 13, 2013 13.86 13.95 13.86 13.87 14,390 -0.03(-0.23%)
Feb 12, 2013 13.89 13.97 13.89 13.90 11,150 -0.05(-0.37%)
Feb 11, 2013 13.96 14.01 13.90 13.96 25,839 -0.09(-0.66%)
Feb 08, 2013 13.98 14.12 13.98 14.05 19,370 -0.03(-0.24%)
Feb 07, 2013 14.01 14.12 13.95 14.08 26,462 -0.03(-0.24%)
Feb 06, 2013 14.01 14.12 14.01 14.12 1,789 +0.05(+0.36%)
Feb 04, 2013 14.31 14.31 13.97 14.06 14,600 -0.20(-1.41%)
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.