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 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%)
May 01, 2017 12.56 12.56 12.31 12.46 6,762 -0.10(-0.80%)
Apr 27, 2017 12.56 190 +0.13(+1.01%)
Apr 26, 2017 12.47 12.52 12.43 12.43 7,957 -0.12(-0.93%)
Apr 25, 2017 12.48 12.55 12.48 12.55 2,463 +0.08(+0.60%)
Apr 24, 2017 12.47 12.47 12.47 12.47 366 -0.09(-0.73%)
Apr 21, 2017 12.56 12.56 12.53 12.56 1,000 +0.05(+0.41%)
Apr 20, 2017 12.51 12.54 12.49 12.51 4,465 -0.05(-0.41%)
Apr 19, 2017 12.57 12.57 12.56 12.56 602 +0.00(+0.00%)
Apr 18, 2017 12.66 12.71 12.47 12.56 8,718 -0.11(-0.86%)
Apr 17, 2017 12.71 12.71 12.54 12.67 709 -0.09(-0.72%)
Apr 13, 2017 12.73 12.77 12.73 12.77 468 +0.19(+1.53%)
Apr 12, 2017 12.73 12.73 12.57 12.57 4,292 -0.05(-0.39%)
Apr 11, 2017 12.70 12.70 12.53 12.62 4,899 +0.04(+0.33%)
Apr 10, 2017 12.52 12.58 12.44 12.58 11,744 +0.19(+1.56%)
Apr 07, 2017 12.54 12.54 12.39 12.39 5,127 -0.08(-0.61%)
Apr 06, 2017 12.31 12.46 12.31 12.46 3,704 +0.10(+0.81%)
Apr 05, 2017 12.42 12.42 12.30 12.36 718 -0.05(-0.41%)
Apr 04, 2017 12.55 12.55 12.36 12.41 8,896 +0.05(+0.40%)
Apr 03, 2017 12.56 12.56 12.30 12.36 4,318 -0.03(-0.26%)
Mar 31, 2017 12.30 12.51 12.30 12.40 9,555 +0.03(+0.20%)
Mar 30, 2017 12.36 12.42 12.36 12.37 2,313 -0.08(-0.67%)
Mar 29, 2017 12.41 12.45 12.38 12.45 2,341 +0.07(+0.60%)
Mar 28, 2017 12.41 12.44 12.38 12.38 6,807 -0.03(-0.27%)
Mar 27, 2017 12.56 12.56 12.39 12.41 4,762 -0.11(-0.87%)
Mar 24, 2017 12.54 12.54 12.40 12.52 2,287 +0.08(+0.61%)
Mar 23, 2017 12.48 12.57 12.45 12.45 2,971 +0.01(+0.08%)
Mar 22, 2017 12.45 12.47 12.35 12.44 7,866 -0.21(-1.67%)
Mar 21, 2017 12.47 12.65 12.41 12.65 998 +0.28(+2.24%)
Mar 20, 2017 12.41 12.47 12.34 12.37 1,997 +0.01(+0.12%)
Mar 17, 2017 12.34 12.39 12.34 12.36 1,317 -0.08(-0.66%)
Mar 16, 2017 12.46 12.55 12.44 12.44 845 +0.08(+0.68%)
Mar 15, 2017 12.26 12.56 12.26 12.35 2,835 -0.01(-0.07%)
Mar 14, 2017 12.30 12.54 12.25 12.36 947 -0.11(-0.87%)
Mar 13, 2017 12.20 12.52 12.20 12.47 1,417 +0.12(+0.95%)
Mar 10, 2017 12.49 12.55 12.24 12.35 10,035 -0.10(-0.81%)
Mar 09, 2017 12.63 12.64 12.46 12.46 8,865 -0.18(-1.46%)
Mar 08, 2017 12.66 12.66 12.62 12.64 3,032 -0.17(-1.35%)
Mar 07, 2017 12.79 12.81 12.67 12.81 2,927 -0.07(-0.54%)
Mar 06, 2017 12.88 12.88 12.88 12.88 357 -0.09(-0.71%)
Mar 03, 2017 12.92 12.98 12.92 12.98 844 +0.03(+0.19%)
Mar 02, 2017 13.04 13.04 12.93 12.95 1,997 -0.14(-1.05%)
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.