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 (%)
Feb 28, 2013 13.57 13.60 13.48 13.53 11,065 -0.06(-0.43%)
Feb 27, 2013 13.64 13.65 13.59 13.59 6,800 -0.06(-0.43%)
Feb 26, 2013 13.70 13.71 13.64 13.65 7,491 -0.04(-0.31%)
Feb 22, 2013 13.68 13.70 13.68 13.69 2,028 +0.06(+0.43%)
Feb 21, 2013 13.66 13.70 13.62 13.63 15,589 -0.07(-0.49%)
Feb 20, 2013 13.75 13.77 13.70 13.70 5,392 -0.05(-0.37%)
Feb 19, 2013 13.68 13.77 13.68 13.75 3,032 -0.01(-0.06%)
Feb 15, 2013 13.75 13.83 13.73 13.75 7,443 -0.02(-0.12%)
Feb 14, 2013 13.80 13.84 13.71 13.77 5,459 -0.10(-0.72%)
Feb 13, 2013 13.86 13.95 13.86 13.87 14,390 -0.03(-0.23%)
Feb 12, 2013 13.89 13.97 13.89 13.90 11,150 -0.05(-0.37%)
Feb 11, 2013 13.96 14.01 13.90 13.96 25,839 -0.09(-0.66%)
Feb 08, 2013 13.98 14.12 13.98 14.05 19,370 -0.03(-0.24%)
Feb 07, 2013 14.01 14.12 13.95 14.08 26,462 -0.03(-0.24%)
Feb 06, 2013 14.01 14.12 14.01 14.12 1,789 +0.05(+0.36%)
Feb 04, 2013 14.31 14.31 13.97 14.06 14,600 -0.20(-1.41%)
Feb 01, 2013 14.20 14.27 14.20 14.27 1,649 +0.07(+0.47%)
Jan 31, 2013 14.22 14.26 14.19 14.20 3,707 -0.08(-0.59%)
Jan 30, 2013 14.18 14.28 14.18 14.28 4,056 +0.09(+0.65%)
Jan 29, 2013 14.42 14.42 14.17 14.19 10,542 -0.26(-1.80%)
Jan 28, 2013 14.66 14.66 14.43 14.45 5,309 -0.15(-1.03%)
Jan 25, 2013 14.61 14.61 14.55 14.60 1,193 -0.10(-0.68%)
Jan 24, 2013 14.60 14.70 14.58 14.70 3,835 +0.13(+0.92%)
Jan 23, 2013 14.57 14.60 14.50 14.57 7,009 +0.08(+0.52%)
Jan 22, 2013 14.56 14.66 14.48 14.49 20,594 -0.19(-1.31%)
Jan 18, 2013 14.49 14.69 14.49 14.69 6,703 +0.09(+0.63%)
Jan 17, 2013 14.59 14.63 14.58 14.59 1,243 +0.03(+0.23%)
Jan 16, 2013 14.57 14.63 14.56 14.56 5,261 -0.14(-0.97%)
Jan 15, 2013 14.75 14.79 14.69 14.70 2,394 -0.08(-0.57%)
Jan 14, 2013 14.79 14.79 14.79 14.79 536 -0.06(-0.39%)
Jan 11, 2013 14.78 14.84 14.74 14.84 13,486 +0.00(+0.00%)
Jan 10, 2013 14.95 14.95 14.63 14.84 5,613 -0.03(-0.17%)
Jan 09, 2013 14.88 14.88 14.82 14.87 878 +0.09(+0.62%)
Jan 08, 2013 14.81 14.83 14.74 14.78 3,092 +0.05(+0.34%)
Jan 07, 2013 14.73 14.73 14.67 14.73 5,010 +0.07(+0.46%)
Jan 04, 2013 14.63 14.77 14.53 14.66 13,780 -0.02(-0.11%)
Jan 03, 2013 14.74 14.74 14.67 14.68 4,753 +0.08(+0.57%)
Jan 02, 2013 14.58 14.61 14.37 14.59 2,627 +0.23(+1.58%)
Dec 31, 2012 14.47 14.47 14.29 14.37 3,914 +0.05(+0.35%)
Dec 28, 2012 14.30 14.32 14.30 14.32 1,101 +0.01(+0.06%)
Dec 27, 2012 14.38 14.38 14.26 14.31 2,186 +0.00(+0.00%)
Dec 26, 2012 14.39 14.39 14.31 14.31 2,177 -0.13(-0.87%)
Dec 24, 2012 14.60 14.60 14.40 14.43 2,211 -0.07(-0.46%)
Dec 21, 2012 14.46 14.50 14.42 14.50 3,974 +0.12(+0.82%)
Dec 20, 2012 14.29 14.39 14.29 14.38 2,147 +0.18(+1.30%)
Dec 19, 2012 14.29 14.42 14.20 14.20 15,294 +0.03(+0.24%)
Dec 18, 2012 14.45 14.45 14.15 14.17 6,401 -0.16(-1.11%)
Dec 17, 2012 14.47 14.47 14.25 14.32 9,265 -0.15(-1.05%)
Dec 14, 2012 14.43 14.49 14.43 14.48 5,596 +0.07(+0.48%)
Dec 13, 2012 14.66 14.66 14.34 14.41 7,293 -0.36(-2.41%)
Dec 12, 2012 14.58 14.81 14.54 14.76 14,018 -0.19(-1.27%)
Dec 11, 2012 14.87 14.95 14.84 14.95 7,747 +0.19(+1.31%)
Dec 10, 2012 15.08 15.08 14.71 14.76 10,224 -0.22(-1.46%)
Dec 07, 2012 14.94 15.07 14.94 14.98 5,511 -0.07(-0.45%)
Dec 06, 2012 15.11 15.11 15.00 15.05 3,466 -0.03(-0.17%)
Dec 05, 2012 14.84 15.07 14.84 15.07 8,119 +0.24(+1.64%)
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.