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 (%)
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%)
May 01, 2015 12.42 12.61 12.25 12.32 3,272 -0.04(-0.34%)
Apr 30, 2015 12.55 12.69 12.34 12.36 6,453 -0.17(-1.34%)
Apr 29, 2015 12.36 12.53 12.30 12.53 7,995 +0.19(+1.56%)
Apr 28, 2015 12.42 12.44 12.34 12.34 7,293 -0.03(-0.27%)
Apr 27, 2015 12.45 12.45 12.36 12.37 7,427 -0.03(-0.27%)
Apr 24, 2015 12.45 12.45 12.40 12.41 4,975 -0.01(-0.07%)
Apr 23, 2015 12.45 12.48 12.41 12.41 5,273 +0.01(+0.07%)
Apr 22, 2015 12.55 12.55 12.41 12.41 2,718 -0.11(-0.87%)
Apr 21, 2015 12.50 12.53 12.43 12.51 3,373 -0.02(-0.13%)
Apr 20, 2015 12.49 12.53 12.49 12.53 712 +0.09(+0.74%)
Apr 17, 2015 12.46 12.46 12.41 12.44 2,357 +0.01(+0.07%)
Apr 16, 2015 12.53 12.55 12.42 12.43 2,310 -0.07(-0.54%)
Apr 15, 2015 12.51 12.61 12.42 12.50 2,457 +0.04(+0.32%)
Apr 14, 2015 12.46 12.59 12.42 12.46 7,176 -0.12(-0.99%)
Apr 13, 2015 12.46 12.70 12.46 12.58 1,366 -0.08(-0.60%)
Apr 10, 2015 12.57 12.72 12.55 12.66 4,670 +0.13(+1.00%)
Apr 09, 2015 12.65 12.70 12.51 12.53 6,307 -0.18(-1.45%)
Apr 08, 2015 12.69 12.73 12.58 12.72 8,224 +0.03(+0.20%)
Apr 07, 2015 12.58 12.69 12.56 12.69 4,255 +0.13(+1.00%)
Apr 06, 2015 12.42 12.57 12.32 12.56 2,674 +0.24(+1.97%)
Apr 02, 2015 12.61 12.32 12.32 12.32 1,670 -0.24(-1.93%)
Apr 01, 2015 12.49 12.56 12.39 12.56 3,273 +0.10(+0.81%)
Mar 31, 2015 12.35 12.46 12.33 12.46 1,307 +0.10(+0.81%)
Mar 30, 2015 12.34 12.36 12.34 12.36 1,701 +0.00(+0.00%)
Mar 27, 2015 12.48 12.48 12.33 12.36 1,658 -0.11(-0.87%)
Mar 26, 2015 12.46 12.48 12.32 12.47 2,455 +0.08(+0.61%)
Mar 25, 2015 12.47 12.60 12.40 12.40 1,345 -0.01(-0.07%)
Mar 24, 2015 12.50 12.58 12.41 12.41 1,859 -0.02(-0.18%)
Mar 23, 2015 12.55 12.69 12.33 12.43 14,420 -0.09(-0.76%)
Mar 20, 2015 12.42 12.53 12.32 12.52 1,319 +0.16(+1.29%)
Mar 19, 2015 12.36 12.36 12.36 12.36 1,190 -0.07(-0.58%)
Mar 18, 2015 12.42 12.45 12.41 12.44 6,391 +0.07(+0.58%)
Mar 17, 2015 12.45 12.45 12.36 12.36 1,207 -0.04(-0.34%)
Mar 16, 2015 12.33 12.42 12.33 12.41 4,133 +0.02(+0.14%)
Mar 13, 2015 12.28 12.47 12.25 12.39 16,602 +0.11(+0.89%)
Mar 12, 2015 12.25 12.28 12.25 12.28 1,134 +0.02(+0.14%)
Mar 11, 2015 12.41 12.41 12.26 12.26 5,863 -0.13(-1.01%)
Mar 10, 2015 12.39 12.39 12.26 12.39 2,834 +0.00(+0.00%)
Mar 09, 2015 12.28 12.40 12.24 12.39 4,528 +0.15(+1.23%)
Mar 06, 2015 12.37 12.42 12.24 12.24 4,343 -0.22(-1.75%)
Mar 05, 2015 12.45 12.46 12.41 12.46 2,528 +0.05(+0.41%)
Mar 04, 2015 12.36 12.42 12.30 12.41 3,459 +0.11(+0.89%)
Mar 03, 2015 12.36 12.36 12.36 12.30 1,584 -0.02(-0.14%)
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.