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, 2017 12.28 12.49 12.28 12.44 2,017 +0.05(+0.41%)
Jul 28, 2017 12.37 12.47 12.28 12.39 10,733 -0.09(-0.73%)
Jul 27, 2017 12.44 12.48 12.40 12.48 4,124 +0.01(+0.06%)
Jul 26, 2017 12.33 12.47 12.33 12.47 3,286 +0.07(+0.54%)
Jul 25, 2017 12.41 12.47 12.33 12.41 6,494 -0.11(-0.89%)
Jul 21, 2017 12.52 85 +0.04(+0.29%)
Jul 20, 2017 12.41 12.55 12.41 12.48 3,033 +0.08(+0.61%)
Jul 19, 2017 12.63 12.63 12.41 12.41 2,584 -0.13(-1.07%)
Jul 18, 2017 12.82 12.82 12.41 12.54 8,866 +0.12(+0.95%)
Jul 17, 2017 12.78 12.78 12.41 12.42 3,113 -0.16(-1.27%)
Jul 14, 2017 12.59 12.72 12.37 12.58 8,490 +0.09(+0.74%)
Jul 13, 2017 12.59 12.74 12.38 12.49 5,645 +0.08(+0.68%)
Jul 12, 2017 12.38 12.41 12.23 12.41 2,808 +0.05(+0.41%)
Jul 11, 2017 12.33 12.36 12.20 12.35 1,834 -0.03(-0.27%)
Jul 10, 2017 12.39 12.39 12.28 12.39 7,344 -0.11(-0.89%)
Jul 07, 2017 12.20 12.50 12.20 12.50 3,605 +0.20(+1.64%)
Jul 06, 2017 12.25 12.33 12.25 12.30 7,420 -0.09(-0.74%)
Jul 05, 2017 12.40 12.41 12.25 12.39 5,405 -0.03(-0.20%)
Jul 03, 2017 12.30 12.41 12.30 12.41 2,172 +0.08(+0.61%)
Jun 30, 2017 12.48 12.48 12.29 12.34 7,003 -0.11(-0.87%)
Jun 29, 2017 12.53 12.53 12.39 12.45 10,553 -0.08(-0.67%)
Jun 28, 2017 12.66 12.70 12.53 12.53 5,618 -0.11(-0.86%)
Jun 27, 2017 12.57 12.65 12.55 12.64 3,183 +0.07(+0.59%)
Jun 26, 2017 12.65 12.65 12.53 12.57 1,244 -0.08(-0.64%)
Jun 23, 2017 12.67 12.67 12.65 12.65 1,158 +0.04(+0.32%)
Jun 22, 2017 12.66 12.66 12.61 12.61 671 +0.02(+0.14%)
Jun 20, 2017 12.59 10 +0.05(+0.40%)
Jun 19, 2017 12.54 12.54 12.54 12.54 151 +0.01(+0.07%)
Jun 16, 2017 12.58 12.58 12.51 12.53 816 -0.02(-0.18%)
Jun 15, 2017 12.55 12.55 12.53 12.55 697 +0.04(+0.31%)
Jun 14, 2017 12.69 12.69 12.40 12.51 854 -0.01(-0.06%)
Jun 13, 2017 12.46 12.56 12.46 12.52 6,766 -0.09(-0.68%)
Jun 12, 2017 12.61 12.61 12.51 12.61 2,608 +0.00(+0.00%)
Jun 09, 2017 12.62 12.62 12.60 12.61 822 +0.00(+0.00%)
Jun 08, 2017 12.58 12.65 12.58 12.61 5,943 -0.02(-0.12%)
Jun 07, 2017 12.56 12.62 12.52 12.62 4,009 +0.05(+0.39%)
Jun 06, 2017 12.57 12.57 12.56 12.57 1,554 +0.00(+0.00%)
Jun 05, 2017 12.57 12.57 12.57 12.57 665 +0.00(+0.00%)
Jun 02, 2017 12.57 12.57 12.57 12.57 2,718 +0.00(+0.00%)
Jun 01, 2017 12.57 12.57 12.56 12.57 2,789 +0.04(+0.33%)
May 31, 2017 12.53 12.55 12.42 12.53 2,221 +0.07(+0.54%)
May 30, 2017 12.48 12.48 12.46 12.46 359 +0.06(+0.47%)
May 26, 2017 12.47 12.47 12.41 12.41 604 +0.02(+0.14%)
May 25, 2017 12.36 12.44 12.36 12.39 2,445 -0.02(-0.14%)
May 24, 2017 12.40 12.41 12.35 12.41 1,257 +0.00(+0.00%)
May 23, 2017 12.39 12.41 12.34 12.41 2,813 +0.06(+0.48%)
May 22, 2017 12.37 12.52 12.35 12.35 4,887 -0.06(-0.47%)
May 19, 2017 12.39 12.41 12.36 12.41 1,740 +0.03(+0.27%)
May 18, 2017 12.44 12.55 12.37 12.37 2,247 -0.07(-0.53%)
May 17, 2017 12.47 12.47 12.42 12.44 1,669 +0.01(+0.05%)
May 16, 2017 12.44 12.46 12.40 12.43 4,918 +0.09(+0.75%)
May 15, 2017 12.30 12.48 12.30 12.34 2,355 +0.02(+0.14%)
May 12, 2017 12.31 12.54 12.31 12.32 1,321 -0.01(-0.09%)
May 11, 2017 12.53 12.53 12.31 12.33 5,063 -0.11(-0.85%)
May 10, 2017 12.35 12.44 12.35 12.44 639 +0.07(+0.60%)
May 09, 2017 12.34 12.44 12.32 12.36 5,699 -0.02(-0.14%)
May 08, 2017 12.44 12.47 12.36 12.38 11,746 -0.05(-0.40%)
May 05, 2017 12.37 12.51 12.37 12.43 3,167 -0.08(-0.67%)
May 04, 2017 12.35 12.56 12.35 12.51 3,463 +0.00(+0.00%)
May 03, 2017 12.49 12.53 12.49 12.51 1,710 -0.03(-0.20%)
May 02, 2017 12.54 12.54 12.54 12.54 297 +0.08(+0.67%)
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.