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, 2018 11.88 11.89 11.68 11.84 13,049 -0.04(-0.29%)
Feb 27, 2018 11.96 11.96 11.80 11.88 9,266 +0.01(+0.07%)
Feb 26, 2018 11.88 12.01 11.75 11.87 8,385 +0.10(+0.89%)
Feb 23, 2018 12.01 12.01 11.74 11.76 5,519 +0.05(+0.45%)
Feb 22, 2018 11.73 11.75 11.71 11.71 3,697 +0.04(+0.37%)
Feb 21, 2018 11.74 11.77 11.67 11.67 6,894 -0.11(-0.96%)
Feb 20, 2018 11.79 11.83 11.69 11.78 4,881 -0.02(-0.15%)
Feb 16, 2018 11.80 11.80 11.80 0 -0.04(-0.37%)
Feb 15, 2018 11.71 11.96 11.71 11.84 1,899 +0.04(+0.37%)
Feb 14, 2018 11.75 11.84 11.75 11.80 1,636 +0.02(+0.20%)
Feb 12, 2018 11.77 11.77 11.77 0 -0.09(-0.73%)
Feb 09, 2018 11.96 11.96 11.83 11.86 12,890 -0.04(-0.36%)
Feb 08, 2018 11.97 11.97 11.90 11.90 381 +0.06(+0.51%)
Feb 06, 2018 11.84 11.84 11.84 104 -0.10(-0.87%)
Feb 05, 2018 12.10 12.10 11.89 11.95 11,216 -0.03(-0.22%)
Feb 02, 2018 12.19 12.40 11.97 11.97 5,498 -0.09(-0.72%)
Feb 01, 2018 12.32 12.32 12.06 12.06 2,803 -0.01(-0.10%)
Jan 30, 2018 12.07 12.07 12.07 65 -0.08(-0.62%)
Jan 29, 2018 12.28 12.28 12.12 12.15 8,881 -0.08(-0.64%)
Jan 26, 2018 12.22 12.24 12.22 12.23 5,010 -0.02(-0.14%)
Jan 25, 2018 12.37 12.37 12.24 12.24 3,293 +0.01(+0.11%)
Jan 24, 2018 12.38 12.38 12.23 12.23 3,806 -0.04(-0.32%)
Jan 23, 2018 12.49 12.49 12.27 12.27 1,585 -0.08(-0.63%)
Jan 22, 2018 12.49 12.49 12.35 12.35 1,760 -0.10(-0.77%)
Jan 19, 2018 12.40 12.44 12.32 12.44 2,930 +0.14(+1.13%)
Jan 18, 2018 12.32 12.32 12.29 12.30 7,022 -0.06(-0.49%)
Jan 17, 2018 12.42 12.42 12.30 12.37 10,366 +0.07(+0.57%)
Jan 16, 2018 12.29 12.30 12.28 12.30 6,411 +0.12(+1.00%)
Jan 12, 2018 12.17 12.17 12.17 0 -0.16(-1.27%)
Jan 11, 2018 12.21 12.33 12.21 12.33 6,391 +0.09(+0.76%)
Jan 10, 2018 12.24 12.27 12.21 12.24 1,989 -0.09(-0.70%)
Jan 09, 2018 12.27 12.33 12.27 12.32 4,895 +0.05(+0.42%)
Jan 08, 2018 12.27 12.56 12.27 12.27 6,011 -0.09(-0.70%)
Jan 05, 2018 12.21 12.37 12.21 12.36 2,244 +0.04(+0.35%)
Jan 04, 2018 12.28 12.32 12.21 12.32 7,829 -0.07(-0.56%)
Jan 03, 2018 12.22 12.38 12.22 12.38 5,584 +0.06(+0.49%)
Jan 02, 2018 12.18 12.32 12.18 12.32 6,624 +0.10(+0.78%)
Dec 29, 2017 12.23 12.23 12.23 0 +0.05(+0.43%)
Dec 28, 2017 12.51 12.51 12.18 12.18 10,216 -0.11(-0.92%)
Dec 27, 2017 12.25 12.38 12.25 12.29 4,097 +0.03(+0.21%)
Dec 26, 2017 12.17 12.36 12.17 12.26 6,382 +0.07(+0.57%)
Dec 22, 2017 12.18 12.37 12.18 12.19 30,731 -0.01(-0.07%)
Dec 21, 2017 12.18 12.32 12.18 12.20 10,331 +0.05(+0.43%)
Dec 20, 2017 12.24 12.32 12.12 12.15 10,019 -0.17(-1.41%)
Dec 19, 2017 12.34 12.34 12.31 12.32 19,455 +0.01(+0.07%)
Dec 18, 2017 12.32 12.42 12.28 12.32 11,245 +0.01(+0.07%)
Dec 15, 2017 12.33 12.38 12.31 12.31 9,187 -0.10(-0.84%)
Dec 14, 2017 12.51 12.51 12.41 12.41 652 +0.05(+0.40%)
Dec 13, 2017 12.43 12.43 12.33 12.36 3,241 +0.01(+0.07%)
Dec 12, 2017 12.35 12.35 12.33 12.35 5,166 -0.04(-0.35%)
Dec 11, 2017 12.50 12.50 12.33 12.40 10,014 +0.07(+0.56%)
Dec 08, 2017 12.32 12.33 12.27 12.33 6,447 +0.01(+0.07%)
Dec 07, 2017 12.32 12.32 12.32 12.32 539 +0.00(+0.00%)
Dec 06, 2017 12.44 12.55 12.32 12.32 5,524 +0.01(+0.07%)
Dec 05, 2017 12.34 12.46 12.20 12.31 11,046 -0.09(-0.70%)
Dec 04, 2017 12.51 12.51 12.33 12.40 10,203 +0.02(+0.14%)
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.