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 (%)
May 31, 2012 16.53 16.56 16.48 16.50 5,082 +0.01(+0.06%)
May 30, 2012 16.54 16.54 16.49 16.49 3,034 -0.04(-0.24%)
May 29, 2012 16.50 16.53 16.50 16.53 884 +0.04(+0.24%)
May 25, 2012 16.46 16.49 16.46 16.49 4,708 +0.05(+0.30%)
May 24, 2012 16.49 16.52 16.44 16.44 882 +0.00(+0.00%)
May 23, 2012 16.46 16.46 16.44 16.44 2,213 +0.01(+0.06%)
May 22, 2012 16.45 16.48 16.43 16.43 2,182 +0.00(+0.00%)
May 21, 2012 16.74 16.75 16.43 16.43 6,289 -0.26(-1.56%)
May 18, 2012 16.78 16.81 16.69 16.69 2,131 -0.09(-0.53%)
May 17, 2012 16.81 16.82 16.78 16.78 1,285 -0.01(-0.06%)
May 16, 2012 16.73 16.79 16.70 16.79 2,558 +0.12(+0.73%)
May 15, 2012 16.67 16.69 16.66 16.67 2,988 +0.01(+0.05%)
May 14, 2012 16.81 16.85 16.66 16.66 2,121 -0.13(-0.77%)
May 11, 2012 16.77 16.79 16.75 16.79 3,043 +0.00(+0.00%)
May 10, 2012 16.78 16.79 16.76 16.79 2,016 +0.03(+0.18%)
May 09, 2012 16.58 16.76 16.58 16.76 5,412 +0.18(+1.09%)
May 08, 2012 16.43 16.58 16.43 16.58 7,779 +0.15(+0.91%)
May 07, 2012 16.70 16.70 16.33 16.43 16,362 -0.21(-1.26%)
May 04, 2012 16.56 16.65 16.56 16.64 1,632 +0.04(+0.24%)
May 03, 2012 16.52 16.60 16.52 16.60 1,209 +0.10(+0.61%)
May 02, 2012 16.48 16.50 16.43 16.50 3,897 +0.07(+0.43%)
May 01, 2012 16.35 16.43 16.35 16.43 1,305 +0.09(+0.54%)
Apr 30, 2012 16.34 16.35 16.34 16.34 1,865 +0.00(+0.01%)
Apr 27, 2012 16.33 16.35 16.33 16.34 691 +0.01(+0.06%)
Apr 26, 2012 16.25 16.33 16.25 16.33 1,156 +0.08(+0.49%)
Apr 25, 2012 16.13 16.25 16.13 16.25 5,007 +0.15(+0.93%)
Apr 24, 2012 16.19 16.25 16.10 16.10 4,386 -0.07(-0.43%)
Apr 23, 2012 16.17 16.17 16.17 16.17 1,072 +0.02(+0.12%)
Apr 20, 2012 16.07 16.25 16.07 16.15 4,184 +0.08(+0.50%)
Apr 19, 2012 16.03 16.07 16.03 16.07 1,318 -0.03(-0.19%)
Apr 18, 2012 16.15 16.20 16.10 16.10 2,048 -0.06(-0.37%)
Apr 17, 2012 16.08 16.16 16.08 16.16 951 +0.13(+0.81%)
Apr 16, 2012 16.06 16.25 16.00 16.03 6,971 -0.05(-0.31%)
Apr 13, 2012 15.97 16.08 15.97 16.08 1,413 +0.14(+0.88%)
Apr 12, 2012 16.03 16.08 15.94 15.94 4,035 -0.03(-0.19%)
Apr 11, 2012 16.18 16.27 15.97 15.97 11,112 -0.23(-1.42%)
Apr 10, 2012 16.28 16.28 16.08 16.20 5,143 -0.01(-0.06%)
Apr 09, 2012 16.12 16.35 16.04 16.21 4,489 +0.16(+1.00%)
Apr 05, 2012 15.94 16.05 15.94 16.05 2,533 +0.10(+0.63%)
Apr 04, 2012 16.18 16.20 15.79 15.95 4,249 -0.20(-1.24%)
Apr 03, 2012 16.23 16.32 16.15 16.15 3,092 -0.09(-0.55%)
Apr 02, 2012 16.03 16.24 16.00 16.24 1,535 +0.21(+1.31%)
Mar 30, 2012 16.03 16.08 15.94 16.03 4,889 +0.00(+0.00%)
Mar 29, 2012 15.96 16.04 15.90 16.03 2,713 +0.10(+0.63%)
Mar 28, 2012 15.74 15.97 15.74 15.93 9,092 +0.19(+1.21%)
Mar 27, 2012 15.70 15.74 15.54 15.74 5,585 +0.04(+0.29%)
Mar 26, 2012 15.62 15.70 15.62 15.70 4,662 +0.04(+0.22%)
Mar 23, 2012 15.85 15.85 15.66 15.66 5,200 -0.20(-1.25%)
Mar 22, 2012 15.80 15.87 15.80 15.86 2,414 +0.08(+0.50%)
Mar 21, 2012 15.53 15.85 15.53 15.78 2,600 +0.25(+1.61%)
Mar 20, 2012 15.35 15.53 15.35 15.53 2,107 +0.13(+0.84%)
Mar 19, 2012 15.46 15.50 15.38 15.40 2,010 -0.04(-0.26%)
Mar 16, 2012 15.63 15.63 15.24 15.44 6,934 -0.15(-0.96%)
Mar 15, 2012 16.16 16.16 15.59 15.59 17,520 -0.55(-3.41%)
Mar 14, 2012 16.43 16.45 16.14 16.14 8,739 -0.25(-1.53%)
Mar 13, 2012 16.51 16.51 16.39 16.39 1,154 -0.21(-1.26%)
Mar 12, 2012 16.48 16.60 16.41 16.60 7,226 +0.12(+0.73%)
Mar 09, 2012 16.68 16.69 16.48 16.48 6,904 -0.11(-0.66%)
Mar 08, 2012 16.68 16.68 16.59 16.59 2,324 -0.10(-0.60%)
Mar 07, 2012 16.40 16.70 16.40 16.69 3,105 +0.20(+1.21%)
Mar 06, 2012 16.49 16.68 16.48 16.49 5,820 +0.01(+0.06%)
Mar 05, 2012 16.45 16.51 16.45 16.48 2,942 +0.05(+0.30%)
Mar 02, 2012 16.45 16.49 16.42 16.43 6,318 +0.03(+0.18%)
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.