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 30, 2014 12.39 12.41 12.36 12.39 1,659 +0.01(+0.07%)
May 29, 2014 12.41 12.45 12.36 12.38 2,599 +0.01(+0.07%)
May 28, 2014 12.41 12.41 12.37 12.37 3,493 -0.02(-0.20%)
May 27, 2014 12.39 12.40 12.37 12.40 837 +0.03(+0.27%)
May 23, 2014 12.29 12.36 12.36 12.36 3,579 +0.03(+0.20%)
May 22, 2014 12.29 12.35 12.29 12.34 2,259 +0.07(+0.55%)
May 21, 2014 12.29 12.41 12.22 12.27 20,441 -0.10(-0.81%)
May 20, 2014 12.34 12.39 12.32 12.37 7,414 +0.04(+0.34%)
May 19, 2014 12.35 12.41 12.32 12.33 9,879 -0.01(-0.10%)
May 16, 2014 12.42 12.42 12.34 12.34 1,683 -0.06(-0.51%)
May 15, 2014 12.35 12.48 12.32 12.41 8,184 +0.00(+0.00%)
May 14, 2014 12.39 12.41 12.38 12.41 7,653 +0.05(+0.41%)
May 13, 2014 12.39 12.39 12.30 12.35 4,992 +0.02(+0.14%)
May 12, 2014 12.32 12.35 12.32 12.34 6,568 +0.03(+0.27%)
May 09, 2014 12.32 12.33 12.30 12.30 2,277 -0.03(-0.24%)
May 08, 2014 12.32 12.38 12.30 12.33 4,521 +0.01(+0.10%)
May 07, 2014 12.30 12.35 12.30 12.32 6,694 +0.03(+0.27%)
May 06, 2014 12.30 12.43 12.28 12.29 3,336 +0.02(+0.14%)
May 05, 2014 12.23 12.27 12.19 12.27 6,474 +0.07(+0.55%)
May 02, 2014 12.22 12.23 12.18 12.20 3,109 +0.03(+0.21%)
May 01, 2014 12.15 12.22 12.14 12.18 5,552 +0.04(+0.35%)
Apr 30, 2014 12.11 12.14 12.10 12.14 11,336 +0.03(+0.21%)
Apr 29, 2014 12.09 12.11 12.07 12.11 5,676 +0.03(+0.28%)
Apr 28, 2014 12.11 12.11 12.05 12.08 1,170 -0.01(-0.07%)
Apr 25, 2014 12.10 12.11 12.09 12.09 6,659 -0.03(-0.21%)
Apr 24, 2014 12.08 12.11 12.06 12.11 3,690 +0.06(+0.49%)
Apr 23, 2014 11.98 12.07 11.98 12.05 12,534 +0.08(+0.63%)
Apr 22, 2014 11.94 11.98 11.94 11.98 2,123 +0.06(+0.49%)
Apr 21, 2014 11.93 11.95 11.92 11.92 5,943 +0.01(+0.07%)
Apr 17, 2014 11.93 11.91 11.91 11.91 3,459 -0.04(-0.35%)
Apr 16, 2014 11.92 11.96 11.89 11.95 8,525 +0.03(+0.28%)
Apr 15, 2014 11.87 11.92 11.87 11.92 2,328 +0.02(+0.14%)
Apr 14, 2014 11.94 11.94 11.87 11.90 4,471 +0.01(+0.07%)
Apr 11, 2014 11.89 11.94 11.88 11.89 5,775 -0.07(-0.56%)
Apr 10, 2014 11.96 12.01 11.93 11.96 9,546 +0.00(+0.00%)
Apr 09, 2014 12.03 12.06 11.96 11.96 4,293 -0.05(-0.42%)
Apr 08, 2014 11.95 12.07 11.95 12.01 7,394 +0.02(+0.14%)
Apr 07, 2014 12.00 12.01 11.97 11.99 4,199 +0.00(+0.00%)
Apr 04, 2014 12.01 12.07 11.96 11.99 6,788 -0.03(-0.21%)
Apr 03, 2014 11.97 12.03 11.92 12.02 17,838 +0.07(+0.56%)
Apr 02, 2014 11.98 11.99 11.93 11.95 16,245 +0.02(+0.14%)
Apr 01, 2014 11.89 12.03 11.89 11.94 21,408 -0.05(-0.42%)
Mar 31, 2014 12.02 12.02 11.94 11.99 1,719 +0.01(+0.07%)
Mar 28, 2014 11.99 12.02 11.94 11.98 1,882 +0.03(+0.21%)
Mar 27, 2014 11.94 12.03 11.89 11.95 16,332 +0.03(+0.28%)
Mar 26, 2014 11.90 11.92 11.90 11.92 1,366 +0.02(+0.14%)
Mar 25, 2014 11.87 11.90 11.87 11.90 4,528 -0.00(-0.00%)
Mar 24, 2014 11.83 11.93 11.81 11.90 4,948 +0.13(+1.14%)
Mar 21, 2014 11.78 11.83 11.77 11.77 6,184 -0.02(-0.14%)
Mar 20, 2014 11.80 11.85 11.78 11.79 3,051 -0.08(-0.71%)
Mar 19, 2014 11.92 11.94 11.85 11.87 11,601 -0.02(-0.14%)
Mar 18, 2014 11.97 11.97 11.88 11.89 4,392 +0.00(+0.00%)
Mar 17, 2014 11.94 11.96 11.89 11.89 14,230 +0.00(+0.00%)
Mar 14, 2014 11.89 11.89 11.87 11.89 1,836 -0.01(-0.07%)
Mar 13, 2014 11.87 11.91 11.87 11.89 4,354 +0.01(+0.11%)
Mar 12, 2014 11.94 11.94 11.83 11.88 4,645 +0.04(+0.31%)
Mar 11, 2014 11.86 11.86 11.83 11.84 4,566 +0.08(+0.64%)
Mar 10, 2014 11.74 11.80 11.74 11.77 2,881 +0.03(+0.21%)
Mar 07, 2014 11.68 11.76 11.68 11.74 8,730 +0.00(+0.00%)
Mar 06, 2014 11.78 11.78 11.74 11.74 9,507 -0.02(-0.14%)
Mar 05, 2014 11.84 11.84 11.76 11.76 2,258 -0.01(-0.07%)
Mar 04, 2014 11.78 11.83 11.77 11.77 4,172 +0.01(+0.07%)
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.