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, 2017 12.27 12.39 12.27 12.35 1,191 -0.02(-0.17%)
Nov 29, 2017 12.38 12.45 12.24 12.37 14,106 +0.07(+0.56%)
Nov 28, 2017 12.26 12.30 12.26 12.30 1,010 -0.02(-0.14%)
Nov 27, 2017 12.36 12.38 12.26 12.32 14,566 -0.05(-0.42%)
Nov 24, 2017 12.51 12.51 12.32 12.37 2,850 -0.02(-0.19%)
Nov 22, 2017 12.46 12.50 12.32 12.39 10,626 +0.10(+0.83%)
Nov 21, 2017 12.30 12.32 12.28 12.29 3,336 -0.05(-0.41%)
Nov 20, 2017 12.36 12.36 12.34 12.34 7,593 -0.01(-0.07%)
Nov 17, 2017 12.31 12.36 12.31 12.35 1,743 -0.04(-0.34%)
Nov 16, 2017 12.28 12.45 12.28 12.39 4,314 +0.00(+0.00%)
Nov 15, 2017 12.23 12.39 12.23 12.39 9,616 +0.19(+1.53%)
Nov 14, 2017 12.21 12.24 12.20 12.21 3,542 +0.04(+0.32%)
Nov 13, 2017 12.24 12.33 12.14 12.17 2,760 +0.03(+0.28%)
Nov 10, 2017 12.02 12.25 12.02 12.13 5,895 -0.08(-0.69%)
Nov 09, 2017 12.34 12.34 12.19 12.22 2,841 -0.01(-0.07%)
Nov 08, 2017 12.34 12.34 12.23 12.23 2,712 -0.09(-0.75%)
Nov 07, 2017 12.16 12.32 12.16 12.32 3,277 +0.07(+0.55%)
Nov 06, 2017 12.24 12.31 12.14 12.25 7,931 +0.00(+0.00%)
Nov 03, 2017 12.23 12.58 12.23 12.25 3,120 +0.00(+0.00%)
Nov 02, 2017 12.45 12.45 12.25 12.25 3,375 -0.10(-0.82%)
Nov 01, 2017 12.39 12.39 12.23 12.35 2,877 +0.08(+0.69%)
Oct 31, 2017 12.42 12.44 12.11 12.27 14,646 -0.21(-1.65%)
Oct 30, 2017 12.47 12.47 12.47 12.47 334 -0.00(-0.04%)
Oct 27, 2017 12.51 12.51 12.42 12.48 1,059 -0.01(-0.10%)
Oct 26, 2017 12.49 12.50 12.49 12.49 1,810 +0.00(+0.03%)
Oct 25, 2017 12.50 12.50 12.49 12.49 1,180 -0.10(-0.80%)
Oct 24, 2017 12.50 12.59 12.49 12.59 5,841 +0.10(+0.81%)
Oct 23, 2017 12.51 12.51 12.41 12.49 9,410 +0.08(+0.61%)
Oct 20, 2017 12.49 12.53 12.41 12.41 1,484 -0.04(-0.34%)
Oct 19, 2017 12.44 12.59 12.44 12.45 7,667 -0.08(-0.65%)
Oct 18, 2017 12.55 12.55 12.49 12.53 1,089 -0.10(-0.75%)
Oct 17, 2017 12.53 12.63 12.50 12.63 3,259 +0.13(+1.08%)
Oct 16, 2017 12.67 12.69 12.50 12.50 4,387 -0.10(-0.80%)
Oct 13, 2017 12.71 12.71 12.49 12.60 1,530 +0.17(+1.35%)
Oct 12, 2017 12.83 12.83 12.43 12.43 2,384 -0.04(-0.29%)
Oct 11, 2017 12.57 12.71 12.46 12.46 4,478 +0.02(+0.13%)
Oct 10, 2017 12.46 12.77 12.44 12.45 2,122 -0.36(-2.81%)
Oct 09, 2017 12.69 12.82 12.44 12.81 7,798 +0.30(+2.41%)
Oct 06, 2017 12.47 12.51 12.41 12.51 6,875 +0.07(+0.54%)
Oct 05, 2017 12.35 12.46 12.35 12.44 4,756 -0.02(-0.13%)
Oct 04, 2017 12.34 12.46 12.33 12.46 5,009 +0.09(+0.75%)
Oct 03, 2017 12.35 12.48 12.35 12.36 7,079 -0.04(-0.34%)
Oct 02, 2017 12.51 12.51 12.40 12.41 1,855 -0.08(-0.60%)
Sep 29, 2017 12.86 12.86 12.44 12.48 5,361 +0.04(+0.34%)
Sep 28, 2017 12.41 12.48 12.36 12.44 5,783 +0.02(+0.13%)
Sep 27, 2017 12.82 12.82 12.42 12.42 2,281 -0.23(-1.85%)
Sep 26, 2017 12.85 12.85 12.47 12.66 2,705 +0.12(+1.00%)
Sep 25, 2017 12.86 12.86 12.50 12.53 2,188 +0.04(+0.34%)
Sep 22, 2017 12.79 12.79 12.49 12.49 1,493 -0.02(-0.13%)
Sep 21, 2017 12.57 12.61 12.51 12.51 1,843 -0.02(-0.13%)
Sep 20, 2017 12.63 12.66 12.52 12.52 3,531 -0.10(-0.80%)
Sep 19, 2017 12.55 12.62 12.55 12.62 523 -0.03(-0.27%)
Sep 18, 2017 12.86 12.86 12.66 12.66 1,493 +0.00(+0.00%)
Sep 15, 2017 12.66 12.66 12.66 12.66 4,236 -0.07(-0.53%)
Sep 14, 2017 12.70 12.72 12.70 12.72 1,000 +0.03(+0.20%)
Sep 13, 2017 12.86 12.86 12.70 12.70 2,586 +0.00(+0.00%)
Sep 12, 2017 12.72 12.72 12.70 12.70 2,376 -0.13(-1.04%)
Sep 11, 2017 12.70 12.83 12.70 12.83 1,009 +0.13(+1.06%)
Sep 08, 2017 12.70 12.91 12.70 12.70 3,451 +0.00(+0.00%)
Sep 07, 2017 12.53 12.70 12.53 12.70 1,204 +0.06(+0.46%)
Sep 06, 2017 12.60 12.87 12.57 12.64 2,021 -0.07(-0.53%)
Sep 05, 2017 12.84 12.84 12.61 12.71 2,512 -0.24(-1.88%)
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.