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 (%)
Nov 30, 2012 14.82 14.87 14.75 14.77 7,520 -0.02(-0.16%)
Nov 29, 2012 14.70 14.81 14.70 14.79 3,952 +0.06(+0.39%)
Nov 28, 2012 14.76 14.83 14.73 14.74 7,188 -0.03(-0.17%)
Nov 27, 2012 14.63 14.76 14.62 14.76 3,197 +0.18(+1.21%)
Nov 26, 2012 14.67 14.69 14.58 14.58 2,852 -0.08(-0.57%)
Nov 23, 2012 14.57 14.67 14.57 14.67 2,454 +0.13(+0.88%)
Nov 21, 2012 14.63 14.66 14.50 14.54 8,838 -0.08(-0.53%)
Nov 20, 2012 14.87 14.88 14.62 14.62 9,479 -0.25(-1.69%)
Nov 19, 2012 14.68 15.01 14.68 14.87 15,316 +0.19(+1.31%)
Nov 16, 2012 14.58 14.81 14.58 14.68 13,972 -0.03(-0.23%)
Nov 15, 2012 14.59 14.78 14.58 14.71 11,157 +0.18(+1.21%)
Nov 14, 2012 14.53 14.74 14.53 14.53 5,347 +0.03(+0.23%)
Nov 13, 2012 14.57 14.66 14.50 14.50 4,685 -0.15(-1.03%)
Nov 12, 2012 14.72 14.79 14.65 14.65 5,156 -0.08(-0.51%)
Nov 09, 2012 14.90 14.94 14.67 14.73 14,334 -0.15(-1.01%)
Nov 08, 2012 14.41 15.05 14.41 14.88 24,335 +0.46(+3.20%)
Nov 07, 2012 14.26 14.42 14.26 14.42 10,483 +0.15(+1.06%)
Nov 06, 2012 14.43 14.43 14.27 14.27 1,986 -0.14(-0.99%)
Nov 05, 2012 14.50 14.51 14.38 14.41 2,028 -0.18(-1.26%)
Nov 02, 2012 14.50 14.59 14.45 14.59 5,037 +0.09(+0.64%)
Nov 01, 2012 14.39 14.50 14.39 14.50 1,809 +0.11(+0.76%)
Oct 31, 2012 14.38 14.39 14.36 14.39 5,789 +0.03(+0.17%)
Oct 26, 2012 14.34 14.37 14.37 14.37 2,744 +0.03(+0.23%)
Oct 25, 2012 14.32 14.33 14.32 14.33 1,259 +0.03(+0.23%)
Oct 24, 2012 14.17 14.39 14.17 14.30 9,136 +0.14(+1.01%)
Oct 23, 2012 14.14 14.17 14.11 14.16 7,871 +0.12(+0.84%)
Oct 19, 2012 14.06 14.16 14.01 14.04 9,403 -0.03(-0.18%)
Oct 18, 2012 14.07 14.07 14.06 14.06 1,916 -0.01(-0.06%)
Oct 17, 2012 14.17 14.17 14.06 14.07 6,889 -0.10(-0.71%)
Oct 16, 2012 14.14 14.21 14.13 14.17 6,567 +0.08(+0.59%)
Oct 15, 2012 14.05 14.09 14.02 14.09 2,100 +0.04(+0.30%)
Oct 12, 2012 14.08 14.12 14.05 14.05 6,478 -0.04(-0.30%)
Oct 11, 2012 14.03 14.12 14.01 14.09 5,167 +0.03(+0.18%)
Oct 10, 2012 14.15 14.17 14.06 14.06 8,193 -0.07(-0.47%)
Oct 09, 2012 14.12 14.15 14.11 14.13 3,400 +0.04(+0.30%)
Oct 08, 2012 14.15 14.18 14.09 14.09 4,686 -0.09(-0.65%)
Oct 05, 2012 14.17 14.18 14.12 14.18 9,485 +0.02(+0.12%)
Oct 04, 2012 14.06 14.17 14.04 14.17 7,715 +0.12(+0.83%)
Oct 03, 2012 14.03 14.12 14.03 14.05 11,677 -0.08(-0.53%)
Oct 02, 2012 14.12 14.16 14.12 14.12 6,763 +0.02(+0.12%)
Oct 01, 2012 14.06 14.13 14.06 14.11 12,142 +0.08(+0.60%)
Sep 28, 2012 13.94 14.06 13.94 14.02 7,931 +0.12(+0.84%)
Sep 27, 2012 13.97 14.00 13.91 13.91 7,017 -0.07(-0.48%)
Sep 26, 2012 13.97 14.01 13.94 13.97 6,252 +0.07(+0.48%)
Sep 25, 2012 13.91 13.96 13.91 13.91 2,761 +0.00(+0.00%)
Sep 24, 2012 13.94 13.99 13.91 13.91 10,993 -0.06(-0.42%)
Sep 21, 2012 14.06 14.09 13.92 13.96 6,633 -0.04(-0.30%)
Sep 20, 2012 13.90 14.01 13.90 14.01 4,694 +0.06(+0.42%)
Sep 19, 2012 14.08 14.08 13.91 13.95 7,803 -0.03(-0.23%)
Sep 18, 2012 14.01 14.01 13.97 13.98 5,174 -0.02(-0.13%)
Sep 17, 2012 14.19 14.19 14.00 14.00 8,094 -0.20(-1.42%)
Sep 14, 2012 14.31 14.31 14.14 14.20 30,261 -0.08(-0.53%)
Sep 13, 2012 13.95 14.32 13.95 14.27 34,833 +0.34(+2.41%)
Sep 12, 2012 13.93 13.94 13.88 13.94 2,844 -0.01(-0.06%)
Sep 11, 2012 13.95 13.95 13.84 13.95 6,895 +0.01(+0.06%)
Sep 10, 2012 13.94 13.94 13.81 13.94 6,499 +0.02(+0.12%)
Sep 07, 2012 13.86 13.93 13.86 13.92 6,036 +0.08(+0.59%)
Sep 06, 2012 13.77 13.87 13.76 13.84 13,430 +0.07(+0.50%)
Sep 05, 2012 13.77 13.77 13.77 13.77 2,091 +0.00(+0.00%)
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.