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 (%)
Apr 30, 2012 13.70 13.70 13.70 13.70 2,225 +0.00(+0.01%)
Apr 27, 2012 13.69 13.70 13.69 13.70 824 +0.01(+0.06%)
Apr 26, 2012 13.62 13.69 13.62 13.69 1,379 +0.07(+0.49%)
Apr 25, 2012 13.52 13.62 13.52 13.62 5,973 +0.13(+0.93%)
Apr 24, 2012 13.57 13.62 13.49 13.49 5,232 -0.06(-0.43%)
Apr 23, 2012 13.55 13.55 13.55 13.55 1,278 +0.02(+0.12%)
Apr 20, 2012 13.47 13.62 13.47 13.54 4,991 +0.07(+0.50%)
Apr 19, 2012 13.44 13.47 13.44 13.47 1,572 -0.03(-0.19%)
Apr 18, 2012 13.54 13.58 13.49 13.49 2,443 -0.05(-0.37%)
Apr 17, 2012 13.48 13.55 13.48 13.55 1,134 +0.11(+0.81%)
Apr 16, 2012 13.46 13.62 13.41 13.44 8,316 -0.04(-0.31%)
Apr 13, 2012 13.39 13.48 13.39 13.48 1,685 +0.12(+0.88%)
Apr 12, 2012 13.44 13.48 13.36 13.36 4,813 -0.03(-0.19%)
Apr 11, 2012 13.56 13.63 13.39 13.39 13,257 -0.19(-1.42%)
Apr 10, 2012 13.65 13.65 13.48 13.58 6,135 -0.01(-0.06%)
Apr 09, 2012 13.51 13.70 13.44 13.59 5,355 +0.13(+1.00%)
Apr 05, 2012 13.36 13.45 13.36 13.45 3,021 +0.08(+0.63%)
Apr 04, 2012 13.56 13.58 13.23 13.37 5,069 -0.17(-1.24%)
Apr 03, 2012 13.60 13.68 13.54 13.54 3,688 -0.08(-0.55%)
Apr 02, 2012 13.44 13.61 13.41 13.61 1,831 +0.18(+1.31%)
Mar 30, 2012 13.44 13.48 13.36 13.44 5,832 +0.00(+0.00%)
Mar 29, 2012 13.38 13.44 13.33 13.44 3,236 +0.08(+0.63%)
Mar 28, 2012 13.19 13.39 13.19 13.35 10,847 +0.16(+1.21%)
Mar 27, 2012 13.16 13.19 13.03 13.19 6,663 +0.04(+0.29%)
Mar 26, 2012 13.09 13.16 13.09 13.16 5,561 +0.03(+0.22%)
Mar 23, 2012 13.29 13.29 13.13 13.13 6,203 -0.17(-1.25%)
Mar 22, 2012 13.24 13.30 13.24 13.29 2,880 +0.07(+0.50%)
Mar 21, 2012 13.02 13.29 13.02 13.23 3,101 +0.21(+1.61%)
Mar 20, 2012 12.87 13.02 12.87 13.02 2,513 +0.11(+0.84%)
Mar 19, 2012 12.96 12.99 12.89 12.91 2,398 -0.03(-0.26%)
Mar 16, 2012 13.10 13.10 12.77 12.94 8,272 -0.13(-0.96%)
Mar 15, 2012 13.55 13.55 13.07 13.07 20,902 -0.46(-3.41%)
Mar 14, 2012 13.77 13.79 13.53 13.53 10,426 -0.21(-1.52%)
Mar 13, 2012 13.84 13.84 13.74 13.74 1,376 -0.18(-1.26%)
Mar 12, 2012 13.81 13.91 13.75 13.91 8,620 +0.10(+0.73%)
Mar 09, 2012 13.98 13.99 13.81 13.81 8,236 -0.09(-0.66%)
Mar 08, 2012 13.98 13.98 13.91 13.91 2,772 -0.08(-0.60%)
Mar 07, 2012 13.75 14.00 13.75 13.99 3,704 +0.17(+1.21%)
Mar 06, 2012 13.82 13.98 13.81 13.82 6,943 +0.01(+0.06%)
Mar 05, 2012 13.79 13.84 13.79 13.81 3,509 +0.04(+0.30%)
Mar 02, 2012 13.79 13.82 13.76 13.77 7,537 +0.03(+0.18%)
Mar 01, 2012 13.81 14.04 13.65 13.75 21,699 -0.05(-0.36%)
Feb 29, 2012 13.94 14.12 13.80 13.80 16,063 -0.14(-1.02%)
Feb 28, 2012 13.86 13.94 13.86 13.94 1,519 +0.09(+0.67%)
Feb 27, 2012 13.74 13.85 13.74 13.85 1,479 +0.13(+0.92%)
Feb 24, 2012 13.72 13.77 13.65 13.72 5,695 +0.09(+0.64%)
Feb 23, 2012 13.63 13.70 13.60 13.63 3,731 +0.01(+0.10%)
Feb 22, 2012 13.65 13.72 13.62 13.62 9,382 -0.03(-0.18%)
Feb 21, 2012 13.41 13.68 13.34 13.65 19,826 +0.20(+1.50%)
Feb 17, 2012 13.63 13.63 13.43 13.44 18,440 -0.17(-1.23%)
Feb 16, 2012 13.75 13.75 13.56 13.61 3,599 -0.14(-1.04%)
Feb 15, 2012 13.75 13.80 13.75 13.75 4,275 +0.01(+0.07%)
Feb 14, 2012 13.94 13.99 13.74 13.75 10,436 -0.16(-1.15%)
Feb 13, 2012 13.94 13.94 13.86 13.91 12,542 -0.04(-0.30%)
Feb 10, 2012 13.89 13.95 13.87 13.95 3,129 +0.06(+0.42%)
Feb 09, 2012 13.80 13.90 13.80 13.89 2,996 +0.08(+0.61%)
Feb 08, 2012 13.69 13.80 13.69 13.80 4,359 +0.13(+0.98%)
Feb 07, 2012 13.83 13.83 13.67 13.67 7,781 -0.16(-1.15%)
Feb 06, 2012 13.78 13.91 13.75 13.83 7,839 +0.07(+0.49%)
Feb 03, 2012 13.84 13.86 13.76 13.76 5,063 -0.06(-0.42%)
Feb 02, 2012 13.75 13.87 13.70 13.82 7,016 +0.09(+0.65%)
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.