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 (%)
Aug 30, 2013 11.53 11.68 11.53 11.68 4,799 +0.08(+0.72%)
Aug 29, 2013 11.72 11.72 11.59 11.59 2,262 -0.07(-0.57%)
Aug 28, 2013 11.69 11.79 11.63 11.66 10,146 -0.11(-0.93%)
Aug 27, 2013 11.71 11.83 11.68 11.77 4,438 +0.02(+0.14%)
Aug 26, 2013 11.68 11.75 11.68 11.75 4,405 -0.02(-0.14%)
Aug 23, 2013 11.66 11.84 11.62 11.77 41,107 +0.11(+0.93%)
Aug 22, 2013 11.44 11.66 11.44 11.66 5,848 +0.18(+1.53%)
Aug 21, 2013 11.44 11.52 11.44 11.48 7,374 +0.03(+0.23%)
Aug 20, 2013 11.33 11.46 11.33 11.46 8,697 +0.10(+0.88%)
Aug 19, 2013 11.52 11.52 11.35 11.36 10,026 -0.06(-0.51%)
Aug 16, 2013 11.40 11.71 11.40 11.42 10,430 -0.08(-0.73%)
Aug 15, 2013 11.56 11.57 11.48 11.50 13,147 -0.18(-1.54%)
Aug 14, 2013 11.73 11.75 11.68 11.68 2,477 -0.03(-0.25%)
Aug 13, 2013 11.79 11.79 11.71 11.71 3,931 -0.13(-1.13%)
Aug 12, 2013 11.77 11.84 11.73 11.84 1,700 +0.03(+0.28%)
Aug 09, 2013 11.78 11.84 11.68 11.81 6,067 -0.04(-0.35%)
Aug 08, 2013 11.79 11.87 11.74 11.85 29,421 -0.02(-0.14%)
Aug 07, 2013 11.78 11.91 11.78 11.87 2,777 +0.04(+0.35%)
Aug 06, 2013 11.84 11.84 11.83 11.83 292 -0.15(-1.26%)
Aug 05, 2013 11.98 12.04 11.94 11.98 6,840 -0.09(-0.76%)
Aug 02, 2013 12.12 12.12 11.99 12.07 4,197 +0.03(+0.28%)
Aug 01, 2013 11.89 12.04 11.89 12.04 3,507 +0.05(+0.42%)
Jul 31, 2013 11.94 11.99 11.94 11.99 8,100 +0.07(+0.56%)
Jul 30, 2013 11.82 11.94 11.82 11.92 6,354 +0.05(+0.42%)
Jul 29, 2013 12.07 12.07 11.87 11.87 3,707 -0.09(-0.77%)
Jul 26, 2013 11.98 12.08 11.84 11.96 9,496 +0.06(+0.49%)
Jul 25, 2013 11.90 12.10 11.88 11.90 10,256 -0.04(-0.35%)
Jul 24, 2013 12.04 12.04 11.94 11.94 5,442 -0.12(-0.97%)
Jul 23, 2013 12.10 12.19 12.06 12.06 8,420 +0.01(+0.07%)
Jul 22, 2013 12.10 12.10 12.03 12.05 12,012 -0.08(-0.69%)
Jul 19, 2013 12.37 12.37 12.04 12.14 10,638 -0.12(-0.96%)
Jul 18, 2013 12.26 12.26 12.25 12.25 307 -0.02(-0.14%)
Jul 17, 2013 12.25 12.33 12.25 12.27 1,065 -0.03(-0.27%)
Jul 16, 2013 12.26 12.30 12.26 12.30 1,577 -0.02(-0.14%)
Jul 15, 2013 12.36 12.40 12.32 12.32 1,908 -0.08(-0.67%)
Jul 12, 2013 12.32 12.41 12.29 12.41 6,455 +0.08(+0.68%)
Jul 11, 2013 12.20 12.32 12.20 12.32 11,996 +0.13(+1.03%)
Jul 10, 2013 12.17 12.20 12.15 12.20 4,136 +0.03(+0.21%)
Jul 09, 2013 12.36 12.28 12.17 12.17 4,722 -0.11(-0.89%)
Jul 08, 2013 12.28 12.37 12.28 12.28 3,938 +0.04(+0.34%)
Jul 05, 2013 12.74 12.74 12.24 12.24 10,050 -0.37(-2.93%)
Jul 03, 2013 12.61 12.61 12.61 12.61 119 -0.07(-0.53%)
Jul 02, 2013 12.69 12.69 12.58 12.67 1,473 +0.06(+0.46%)
Jul 01, 2013 12.74 12.74 12.61 12.61 2,763 -0.03(-0.20%)
Jun 28, 2013 12.64 12.66 12.57 12.64 5,294 +0.07(+0.53%)
Jun 26, 2013 12.32 12.62 12.32 12.57 5,873 +0.34(+2.81%)
Jun 25, 2013 12.23 12.26 12.20 12.23 8,029 -0.04(-0.34%)
Jun 24, 2013 12.41 12.41 12.25 12.27 15,408 -0.01(-0.07%)
Jun 21, 2013 12.32 12.47 12.23 12.28 21,524 -0.04(-0.34%)
Jun 20, 2013 12.47 12.47 12.20 12.32 16,108 -0.23(-1.87%)
Jun 19, 2013 12.53 12.68 12.48 12.56 22,995 +0.06(+0.47%)
Jun 18, 2013 12.51 12.53 12.50 12.50 8,581 -0.08(-0.67%)
Jun 17, 2013 12.41 12.58 12.41 12.58 8,604 +0.18(+1.49%)
Jun 14, 2013 12.39 12.41 12.33 12.40 6,564 +0.03(+0.20%)
Jun 13, 2013 12.42 12.42 12.33 12.37 4,657 +0.01(+0.07%)
Jun 12, 2013 12.48 12.48 12.36 12.36 7,735 -0.20(-1.60%)
Jun 11, 2013 12.72 12.72 12.43 12.56 22,950 -0.15(-1.19%)
Jun 10, 2013 12.84 12.84 12.63 12.72 6,146 -0.08(-0.66%)
Jun 07, 2013 12.76 12.82 12.70 12.80 11,021 +0.11(+0.86%)
Jun 06, 2013 12.66 12.77 12.59 12.69 12,241 -0.02(-0.13%)
Jun 05, 2013 12.58 12.71 12.58 12.71 2,491 +0.14(+1.13%)
Jun 04, 2013 12.56 12.58 12.50 12.56 3,617 +0.10(+0.81%)
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.