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 (%)
Jun 28, 2019 12.62 12.74 12.61 12.65 7,792 -0.01(-0.08%)
Jun 27, 2019 12.57 12.71 12.57 12.66 11,329 +0.05(+0.38%)
Jun 26, 2019 12.58 12.68 12.58 12.61 15,715 -0.05(-0.38%)
Jun 25, 2019 12.65 12.69 12.65 12.66 1,601 -0.02(-0.15%)
Jun 24, 2019 12.93 12.93 12.65 12.68 10,589 -0.04(-0.30%)
Jun 21, 2019 12.72 12.81 12.72 12.72 5,370 -0.12(-0.92%)
Jun 20, 2019 12.79 12.83 12.79 12.83 235 +0.05(+0.37%)
Jun 19, 2019 12.84 12.84 12.77 12.79 8,523 -0.12(-0.92%)
Jun 18, 2019 13.07 13.07 12.83 12.91 3,106 -0.16(-1.20%)
Jun 17, 2019 13.15 13.15 13.06 13.06 2,228 +0.14(+1.07%)
Jun 14, 2019 12.99 12.99 12.93 12.93 1,368 -0.13(-1.02%)
Jun 13, 2019 13.14 13.14 12.93 13.06 6,048 -0.14(-1.05%)
Jun 12, 2019 13.13 13.31 13.13 13.20 1,571 -0.05(-0.38%)
Jun 11, 2019 13.49 13.49 13.16 13.25 9,345 -0.10(-0.77%)
Jun 10, 2019 13.35 13.35 13.35 13.35 2,379 -0.14(-1.03%)
Jun 07, 2019 13.44 13.53 13.44 13.49 1,056 +0.05(+0.35%)
Jun 06, 2019 13.39 13.49 13.33 13.44 5,966 +0.12(+0.92%)
Jun 05, 2019 13.53 13.53 13.32 13.32 472 -0.02(-0.14%)
Jun 04, 2019 13.32 13.34 13.06 13.34 1,613 +0.20(+1.51%)
Jun 03, 2019 13.34 13.34 12.96 13.14 910 +0.13(+1.02%)
May 31, 2019 12.99 13.30 12.99 13.01 3,486 -0.20(-1.51%)
May 30, 2019 13.21 13.21 13.14 13.21 1,379 +0.07(+0.50%)
May 29, 2019 13.21 13.21 13.13 13.14 4,876 +0.07(+0.56%)
May 28, 2019 12.90 13.07 12.90 13.07 372 -0.14(-1.06%)
May 24, 2019 13.03 13.21 13.03 13.21 2,429 +0.17(+1.31%)
May 23, 2019 12.95 13.03 12.95 13.03 1,914 +0.21(+1.62%)
May 22, 2019 12.85 12.95 12.83 12.83 3,360 -0.00(-0.00%)
May 21, 2019 12.86 12.86 12.83 12.83 4,436 -0.10(-0.77%)
May 20, 2019 13.02 13.03 12.93 12.93 7,128 -0.09(-0.69%)
May 17, 2019 12.86 13.02 12.83 13.02 3,380 +0.15(+1.18%)
May 16, 2019 12.86 12.86 12.86 12.86 1,719 +0.04(+0.30%)
May 15, 2019 12.86 12.86 12.83 12.83 316 +0.05(+0.37%)
May 14, 2019 12.83 12.86 12.78 12.78 1,107 +0.02(+0.16%)
May 13, 2019 12.82 12.82 12.76 12.76 4,570 +0.12(+0.92%)
May 10, 2019 12.64 12.64 12.64 12.64 211 -0.09(-0.71%)
May 09, 2019 12.73 12.73 12.73 12.73 343 +0.07(+0.57%)
May 08, 2019 12.73 12.73 12.66 12.66 806 -0.14(-1.07%)
May 07, 2019 12.55 12.82 12.55 12.80 1,990 +0.07(+0.54%)
May 06, 2019 12.66 12.73 12.66 12.73 351 -0.01(-0.06%)
May 03, 2019 12.68 12.74 12.68 12.74 2,755 +0.14(+1.12%)
May 02, 2019 12.74 12.74 12.45 12.60 2,474 -0.14(-1.11%)
May 01, 2019 12.63 12.74 12.48 12.74 13,288 +0.19(+1.53%)
Apr 30, 2019 12.59 12.59 12.54 12.54 612 +0.02(+0.12%)
Apr 29, 2019 12.60 12.60 12.53 12.53 2,996 -0.04(-0.30%)
Apr 26, 2019 12.55 12.59 12.46 12.57 4,027 -0.05(-0.37%)
Apr 25, 2019 12.41 12.61 12.41 12.61 15,573 +0.22(+1.75%)
Apr 24, 2019 12.37 12.62 12.37 12.40 10,864 +0.01(+0.10%)
Apr 23, 2019 12.37 12.40 12.36 12.38 7,013 -0.02(-0.17%)
Apr 22, 2019 12.52 12.52 12.39 12.41 2,315 +0.08(+0.61%)
Apr 18, 2019 12.35 12.37 12.33 12.33 3,285 -0.04(-0.30%)
Apr 17, 2019 12.40 12.40 12.36 12.37 918 +0.02(+0.15%)
Apr 16, 2019 12.43 12.52 12.35 12.35 1,488 -0.09(-0.76%)
Apr 15, 2019 12.46 12.46 12.44 12.44 1,398 -0.01(-0.08%)
Apr 12, 2019 12.48 12.48 12.44 12.45 2,437 +0.02(+0.19%)
Apr 11, 2019 12.43 12.44 12.41 12.43 924 -0.04(-0.30%)
Apr 10, 2019 12.41 12.52 12.41 12.47 3,207 +0.06(+0.45%)
Apr 09, 2019 12.42 12.42 12.41 12.41 1,122 +0.00(+0.00%)
Apr 08, 2019 12.47 12.47 12.41 12.41 2,354 +0.00(+0.00%)
Apr 05, 2019 12.45 12.51 12.41 12.41 1,169 +0.00(+0.00%)
Apr 04, 2019 12.51 12.51 12.41 12.41 4,130 -0.02(-0.19%)
Apr 03, 2019 12.36 12.44 12.36 12.44 2,537 +0.02(+0.19%)
Apr 02, 2019 12.59 12.59 12.41 12.41 538 -0.09(-0.75%)
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.