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, 2014 11.77 11.77 11.73 11.74 5,987 +0.02(+0.14%)
Feb 27, 2014 11.70 11.76 11.70 11.73 6,429 +0.01(+0.07%)
Feb 26, 2014 11.71 11.73 11.68 11.72 5,122 +0.03(+0.29%)
Feb 25, 2014 11.73 11.73 11.65 11.68 3,215 +0.00(+0.00%)
Feb 24, 2014 11.72 11.73 11.65 11.68 7,501 -0.03(-0.21%)
Feb 21, 2014 11.72 11.72 11.67 11.71 3,106 +0.04(+0.36%)
Feb 20, 2014 11.64 11.67 11.62 11.67 3,351 +0.04(+0.36%)
Feb 19, 2014 11.63 11.65 11.60 11.63 4,927 +0.03(+0.29%)
Feb 18, 2014 11.68 11.68 11.57 11.59 18,610 -0.03(-0.29%)
Feb 14, 2014 11.60 11.63 11.63 11.63 835 -0.01(-0.07%)
Feb 13, 2014 11.67 11.72 11.63 11.63 3,174 -0.03(-0.22%)
Feb 12, 2014 11.74 11.89 11.66 11.66 3,608 -0.08(-0.71%)
Feb 11, 2014 11.78 11.78 11.74 11.74 5,131 -0.06(-0.50%)
Feb 10, 2014 11.74 11.81 11.74 11.80 3,076 +0.06(+0.50%)
Feb 07, 2014 11.59 11.74 11.59 11.74 2,809 +0.12(+1.01%)
Feb 06, 2014 11.60 11.66 11.60 11.63 5,252 -0.01(-0.07%)
Feb 05, 2014 11.61 11.64 11.59 11.63 5,839 +0.01(+0.07%)
Feb 04, 2014 11.70 11.81 11.63 11.63 14,559 -0.11(-0.93%)
Feb 03, 2014 11.71 11.76 11.70 11.73 4,362 +0.07(+0.57%)
Jan 31, 2014 11.72 11.73 11.67 11.67 7,828 +0.04(+0.36%)
Jan 30, 2014 11.63 11.67 11.63 11.63 3,830 -0.04(-0.36%)
Jan 29, 2014 11.67 11.67 11.61 11.67 4,750 +0.07(+0.58%)
Jan 28, 2014 11.64 11.64 11.60 11.60 2,848 -0.01(-0.07%)
Jan 27, 2014 11.68 11.68 11.61 11.61 3,512 -0.04(-0.36%)
Jan 24, 2014 11.70 11.70 11.65 11.65 10,279 -0.01(-0.07%)
Jan 23, 2014 11.61 11.70 11.59 11.66 5,074 +0.06(+0.51%)
Jan 22, 2014 11.59 11.61 11.59 11.60 2,301 +0.00(+0.00%)
Jan 21, 2014 11.61 11.63 11.57 11.60 4,007 +0.03(+0.29%)
Jan 17, 2014 11.53 11.57 11.57 11.57 5,010 +0.04(+0.36%)
Jan 16, 2014 11.51 11.57 11.51 11.53 1,883 -0.02(-0.14%)
Jan 15, 2014 11.57 11.57 11.51 11.54 11,063 -0.03(-0.22%)
Jan 14, 2014 11.51 11.57 11.48 11.57 4,272 +0.04(+0.36%)
Jan 13, 2014 11.68 11.68 11.52 11.53 11,160 -0.08(-0.72%)
Jan 10, 2014 11.66 11.66 11.59 11.61 10,552 +0.01(+0.07%)
Jan 09, 2014 11.55 11.62 11.55 11.60 2,603 +0.03(+0.22%)
Jan 08, 2014 11.60 11.60 11.51 11.58 4,001 +0.08(+0.73%)
Jan 07, 2014 11.50 11.55 11.49 11.49 8,007 +0.01(+0.07%)
Jan 06, 2014 11.44 11.54 11.44 11.48 7,760 +0.04(+0.37%)
Jan 03, 2014 11.53 11.53 11.44 11.44 6,181 +0.02(+0.15%)
Jan 02, 2014 11.40 11.50 11.40 11.42 5,603 +0.01(+0.07%)
Dec 31, 2013 11.52 11.42 11.42 11.42 13,720 -0.03(-0.22%)
Dec 30, 2013 11.53 11.56 11.43 11.44 15,349 -0.03(-0.29%)
Dec 27, 2013 11.58 11.58 11.44 11.47 10,658 -0.06(-0.51%)
Dec 26, 2013 11.48 11.57 11.48 11.53 4,972 +0.00(+0.00%)
Dec 24, 2013 11.49 11.59 11.49 11.53 11,824 +0.06(+0.55%)
Dec 23, 2013 11.46 11.57 11.46 11.47 9,028 +0.03(+0.26%)
Dec 20, 2013 11.40 11.56 11.40 11.44 9,586 +0.05(+0.44%)
Dec 19, 2013 11.47 11.55 11.33 11.39 4,943 -0.02(-0.15%)
Dec 18, 2013 11.35 11.47 11.35 11.41 6,949 -0.04(-0.37%)
Dec 17, 2013 11.33 11.45 11.33 11.45 6,011 +0.13(+1.19%)
Dec 16, 2013 11.25 11.36 11.25 11.32 5,656 +0.03(+0.22%)
Dec 13, 2013 11.28 11.33 11.25 11.29 17,727 +0.01(+0.07%)
Dec 12, 2013 11.28 11.34 11.25 11.28 26,622 -0.04(-0.32%)
Dec 11, 2013 11.33 11.36 11.29 11.32 11,125 -0.13(-1.15%)
Dec 10, 2013 11.53 11.53 11.33 11.45 15,009 +0.12(+1.05%)
Dec 09, 2013 11.32 11.38 11.32 11.33 11,793 +0.03(+0.29%)
Dec 06, 2013 11.27 11.42 11.27 11.30 7,598 -0.03(-0.29%)
Dec 05, 2013 11.44 11.44 11.32 11.33 6,746 -0.07(-0.59%)
Dec 04, 2013 11.37 11.52 11.37 11.40 14,786 -0.10(-0.87%)
Dec 03, 2013 11.42 11.51 11.35 11.50 8,357 +0.12(+1.03%)
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.