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 (%)
Jan 31, 2012 13.70 13.75 13.70 13.75 2,765 +0.03(+0.24%)
Jan 30, 2012 13.68 13.96 13.55 13.71 9,159 +0.03(+0.24%)
Jan 27, 2012 13.55 13.70 13.55 13.68 3,261 +0.20(+1.49%)
Jan 26, 2012 13.35 13.62 13.35 13.48 21,072 +0.14(+1.07%)
Jan 25, 2012 13.34 13.37 13.29 13.34 9,163 +0.03(+0.25%)
Jan 24, 2012 13.24 13.30 13.16 13.30 7,936 +0.06(+0.44%)
Jan 23, 2012 13.33 13.33 13.19 13.24 13,344 -0.04(-0.32%)
Jan 20, 2012 13.29 13.31 13.28 13.29 5,155 +0.00(+0.00%)
Jan 19, 2012 13.29 13.29 13.23 13.29 7,176 +0.00(+0.00%)
Jan 18, 2012 13.16 13.29 13.16 13.29 3,623 +0.13(+1.02%)
Jan 17, 2012 13.29 13.29 13.13 13.15 6,205 -0.06(-0.44%)
Jan 13, 2012 13.11 13.24 13.11 13.21 12,444 +0.13(+0.96%)
Jan 12, 2012 13.02 13.12 13.01 13.08 4,317 +0.05(+0.39%)
Jan 11, 2012 12.93 13.06 12.93 13.03 11,568 +0.05(+0.39%)
Jan 10, 2012 12.98 12.99 12.95 12.98 3,141 +0.03(+0.23%)
Jan 09, 2012 12.92 12.98 12.92 12.95 4,844 +0.05(+0.35%)
Jan 06, 2012 12.85 12.97 12.82 12.91 7,455 +0.08(+0.65%)
Jan 05, 2012 12.86 12.86 12.82 12.82 1,428 -0.05(-0.39%)
Jan 04, 2012 12.78 12.88 12.77 12.87 11,591 -0.02(-0.13%)
Dec 30, 2011 12.92 12.92 12.86 12.89 2,611 -0.03(-0.19%)
Dec 29, 2011 12.82 12.92 12.79 12.92 6,540 +0.11(+0.85%)
Dec 28, 2011 12.84 12.87 12.81 12.81 5,453 -0.02(-0.13%)
Dec 27, 2011 12.74 12.82 12.74 12.82 2,962 +0.08(+0.66%)
Dec 23, 2011 12.77 12.77 12.73 12.74 5,639 -0.03(-0.26%)
Dec 21, 2011 12.70 12.77 12.70 12.77 3,439 +0.09(+0.73%)
Dec 20, 2011 12.71 12.73 12.68 12.68 16,789 -0.03(-0.20%)
Dec 19, 2011 12.71 12.75 12.70 12.71 4,904 +0.01(+0.07%)
Dec 16, 2011 12.60 12.79 12.60 12.70 5,077 +0.08(+0.66%)
Dec 15, 2011 12.70 12.76 12.57 12.61 8,249 -0.07(-0.53%)
Dec 14, 2011 12.74 12.74 12.68 12.68 744 +0.02(+0.18%)
Dec 13, 2011 12.69 12.69 12.61 12.66 5,565 -0.15(-1.16%)
Dec 12, 2011 12.75 12.81 12.71 12.81 2,111 +0.04(+0.33%)
Dec 09, 2011 12.73 12.77 12.73 12.77 3,008 +0.03(+0.26%)
Dec 08, 2011 12.79 12.82 12.69 12.73 9,129 -0.06(-0.46%)
Dec 07, 2011 12.79 12.79 12.79 12.79 2,283 -0.03(-0.20%)
Dec 06, 2011 12.82 12.82 12.72 12.82 7,702 +0.07(+0.53%)
Dec 05, 2011 12.78 12.86 12.75 12.75 5,326 -0.02(-0.13%)
Dec 02, 2011 12.82 12.82 12.75 12.77 4,902 -0.05(-0.39%)
Dec 01, 2011 12.77 12.82 12.73 12.82 2,736 +0.08(+0.66%)
Nov 30, 2011 12.64 12.81 12.64 12.73 8,989 +0.09(+0.73%)
Nov 29, 2011 12.60 12.64 12.60 12.64 1,688 +0.06(+0.47%)
Nov 28, 2011 12.65 12.68 12.58 12.58 1,342 -0.05(-0.40%)
Nov 25, 2011 12.60 12.63 12.60 12.63 1,474 +0.03(+0.20%)
Nov 23, 2011 12.58 12.61 12.58 12.61 742 +0.00(+0.00%)
Nov 22, 2011 12.53 12.61 12.53 12.61 5,183 +0.06(+0.47%)
Nov 21, 2011 12.56 12.57 12.54 12.55 9,990 -0.03(-0.20%)
Nov 18, 2011 12.54 12.58 12.54 12.57 3,376 +0.05(+0.40%)
Nov 17, 2011 12.56 12.56 12.52 12.52 839 -0.04(-0.33%)
Nov 16, 2011 12.64 12.72 12.56 12.56 11,720 -0.07(-0.53%)
Nov 15, 2011 12.63 12.63 12.63 12.63 607 +0.07(+0.53%)
Nov 14, 2011 12.60 12.61 12.56 12.56 2,592 -0.05(-0.40%)
Nov 11, 2011 12.61 12.71 12.61 12.61 1,233 +0.01(+0.07%)
Nov 10, 2011 12.60 12.66 12.60 12.61 1,578 -0.05(-0.40%)
Nov 09, 2011 12.66 12.72 12.62 12.66 5,511 +0.00(+0.00%)
Nov 08, 2011 12.65 12.69 12.65 12.66 3,062 +0.02(+0.13%)
Nov 07, 2011 12.67 12.67 12.58 12.64 3,073 -0.03(-0.26%)
Nov 04, 2011 12.64 12.67 12.64 12.67 1,666 +0.04(+0.28%)
Nov 03, 2011 12.63 12.65 12.61 12.64 813 +0.02(+0.19%)
Nov 02, 2011 12.61 12.61 12.61 12.61 541 -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.