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 (%)
Jul 31, 2015 11.73 11.73 11.64 11.73 4,286 +0.03(+0.29%)
Jul 30, 2015 11.69 11.73 11.61 11.70 3,084 +0.01(+0.07%)
Jul 29, 2015 11.65 11.69 11.65 11.69 2,450 +0.08(+0.72%)
Jul 28, 2015 11.70 11.73 11.56 11.61 8,660 -0.04(-0.36%)
Jul 27, 2015 11.64 11.70 11.63 11.65 3,507 -0.04(-0.36%)
Jul 24, 2015 11.69 11.69 11.63 11.69 5,634 +0.00(+0.00%)
Jul 23, 2015 11.67 11.69 11.59 11.69 4,069 +0.04(+0.36%)
Jul 22, 2015 11.58 11.65 11.49 11.65 7,821 +0.03(+0.29%)
Jul 21, 2015 11.70 11.74 11.56 11.62 4,726 -0.13(-1.14%)
Jul 20, 2015 11.67 11.75 11.61 11.75 5,943 +0.14(+1.23%)
Jul 17, 2015 11.63 11.73 11.60 11.61 7,473 -0.08(-0.72%)
Jul 16, 2015 11.58 11.70 11.58 11.69 1,584 +0.13(+1.09%)
Jul 15, 2015 11.71 11.72 11.57 11.57 11,595 -0.10(-0.86%)
Jul 14, 2015 11.65 11.68 11.58 11.67 11,487 +0.07(+0.58%)
Jul 13, 2015 11.73 11.73 11.59 11.60 1,153 -0.16(-1.35%)
Jul 10, 2015 11.65 11.76 11.59 11.76 16,786 +0.23(+2.04%)
Jul 09, 2015 11.62 11.73 11.48 11.53 14,169 -0.09(-0.79%)
Jul 08, 2015 11.69 11.75 11.67 11.62 5,795 -0.08(-0.72%)
Jul 07, 2015 11.53 11.70 11.53 11.70 17,251 +0.20(+1.75%)
Jul 06, 2015 11.48 11.55 11.48 11.50 9,908 -0.03(-0.22%)
Jul 02, 2015 11.48 11.53 11.53 11.53 11,214 +0.03(+0.22%)
Jul 01, 2015 11.58 11.68 11.49 11.50 7,013 -0.02(-0.15%)
Jun 30, 2015 11.53 11.58 11.51 11.52 3,777 -0.02(-0.15%)
Jun 29, 2015 11.62 11.65 11.53 11.53 4,135 -0.17(-1.43%)
Jun 26, 2015 11.70 11.70 11.70 11.70 522 -0.03(-0.29%)
Jun 25, 2015 11.73 11.73 11.67 11.73 5,924 +0.05(+0.43%)
Jun 24, 2015 11.65 11.69 11.65 11.68 3,215 +0.02(+0.14%)
Jun 23, 2015 11.71 11.73 11.62 11.67 50,555 -0.07(-0.57%)
Jun 22, 2015 11.89 11.89 11.73 11.73 5,430 -0.08(-0.71%)
Jun 19, 2015 11.83 11.83 11.77 11.82 1,805 +0.02(+0.14%)
Jun 18, 2015 11.85 11.85 11.75 11.80 938 -0.06(-0.49%)
Jun 17, 2015 11.78 11.86 11.75 11.86 3,301 +0.11(+0.93%)
Jun 16, 2015 11.75 11.75 11.75 11.75 458 +0.01(+0.07%)
Jun 15, 2015 11.92 11.92 11.74 11.74 3,816 -0.14(-1.20%)
Jun 12, 2015 11.81 11.89 11.78 11.89 1,338 +0.14(+1.21%)
Jun 11, 2015 11.75 11.75 11.73 11.74 6,450 -0.16(-1.34%)
Jun 10, 2015 11.90 11.91 11.81 11.90 2,868 +0.08(+0.71%)
Jun 09, 2015 11.89 11.89 11.81 11.82 387 -0.03(-0.28%)
Jun 08, 2015 11.86 11.89 11.84 11.85 1,220 -0.08(-0.70%)
Jun 05, 2015 11.99 12.04 11.88 11.94 2,840 -0.08(-0.63%)
Jun 04, 2015 12.05 12.08 12.01 12.01 4,754 -0.04(-0.35%)
Jun 03, 2015 12.05 12.09 12.01 12.05 1,618 -0.05(-0.42%)
Jun 02, 2015 12.19 12.19 12.07 12.10 1,294 -0.08(-0.69%)
Jun 01, 2015 12.15 12.19 12.08 12.19 2,121 +0.11(+0.90%)
May 29, 2015 12.14 12.19 12.08 12.08 1,630 -0.00(-0.00%)
May 28, 2015 12.17 12.17 12.06 12.08 1,851 +0.03(+0.28%)
May 27, 2015 12.15 12.20 12.03 12.04 3,304 -0.04(-0.35%)
May 26, 2015 12.15 12.15 12.09 12.09 13,662 +0.04(+0.35%)
May 22, 2015 12.13 12.04 12.04 12.04 12,169 -0.05(-0.40%)
May 21, 2015 12.20 12.20 12.07 12.09 7,166 -0.02(-0.16%)
May 20, 2015 12.15 12.23 12.10 12.11 1,074 -0.01(-0.05%)
May 19, 2015 12.15 12.25 12.07 12.12 2,528 -0.04(-0.30%)
May 18, 2015 12.10 12.15 12.07 12.15 3,717 +0.09(+0.76%)
May 15, 2015 12.11 12.22 12.00 12.06 5,040 -0.09(-0.76%)
May 14, 2015 12.01 12.15 12.01 12.15 5,180 +0.21(+1.75%)
May 13, 2015 12.11 12.19 11.94 11.94 9,644 -0.15(-1.25%)
May 12, 2015 12.03 12.10 12.01 12.10 3,697 +0.06(+0.52%)
May 11, 2015 12.15 12.15 12.03 12.03 2,959 -0.09(-0.73%)
May 08, 2015 12.17 12.19 12.09 12.12 2,037 +0.03(+0.28%)
May 07, 2015 12.16 12.28 12.08 12.09 3,270 -0.12(-0.96%)
May 06, 2015 12.20 12.23 12.11 12.20 3,430 +0.03(+0.28%)
May 05, 2015 12.28 12.28 12.17 12.17 3,605 -0.04(-0.34%)
May 04, 2015 12.38 12.38 12.21 12.21 3,095 -0.11(-0.88%)
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.