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 29, 2014 12.12 12.15 12.15 12.15 3,817 +0.00(+0.00%)
Aug 28, 2014 12.12 12.18 12.12 12.15 3,298 -0.01(-0.07%)
Aug 27, 2014 12.18 12.19 12.13 12.15 3,327 +0.00(+0.00%)
Aug 26, 2014 12.12 12.26 12.12 12.15 11,478 +0.02(+0.14%)
Aug 25, 2014 12.12 12.14 12.03 12.14 11,141 +0.00(+0.00%)
Aug 22, 2014 12.01 12.15 12.01 12.14 2,931 +0.08(+0.63%)
Aug 21, 2014 12.14 12.14 12.06 12.06 4,099 +0.00(+0.00%)
Aug 20, 2014 12.04 12.09 12.04 12.06 3,613 +0.03(+0.28%)
Aug 19, 2014 12.04 12.10 12.03 12.03 10,441 -0.01(-0.07%)
Aug 18, 2014 12.09 12.09 12.05 12.04 1,517 -0.07(-0.55%)
Aug 15, 2014 12.04 12.15 12.04 12.10 2,948 +0.02(+0.14%)
Aug 14, 2014 12.09 12.09 12.09 12.09 21 +0.00(+0.00%)
Aug 13, 2014 12.02 12.11 12.02 12.09 6,446 +0.05(+0.42%)
Aug 12, 2014 12.02 12.04 12.02 12.04 1,277 +0.04(+0.35%)
Aug 11, 2014 12.09 12.09 11.99 11.99 2,907 -0.03(-0.28%)
Aug 08, 2014 11.99 12.07 11.99 12.03 6,041 +0.04(+0.35%)
Aug 07, 2014 11.99 11.99 11.99 11.99 3,268 +0.04(+0.35%)
Aug 06, 2014 11.94 11.94 11.94 11.94 2,710 +0.02(+0.14%)
Aug 05, 2014 12.01 12.01 11.93 11.93 11,967 -0.02(-0.14%)
Aug 04, 2014 12.04 12.04 11.94 11.94 8,819 -0.04(-0.35%)
Aug 01, 2014 12.09 12.14 11.98 11.99 4,890 -0.12(-0.97%)
Jul 31, 2014 12.18 12.18 12.09 12.10 7,604 -0.07(-0.55%)
Jul 30, 2014 12.29 12.29 12.15 12.17 24,756 -0.08(-0.68%)
Jul 29, 2014 12.30 12.30 12.25 12.25 1,027 +0.03(+0.21%)
Jul 28, 2014 12.24 12.34 12.19 12.23 3,401 +0.03(+0.21%)
Jul 25, 2014 12.28 12.28 12.20 12.20 909 +0.01(+0.07%)
Jul 24, 2014 12.29 12.29 12.20 12.20 5,379 +0.00(+0.00%)
Jul 23, 2014 12.20 12.20 12.17 12.20 5,145 +0.01(+0.07%)
Jul 22, 2014 12.20 12.20 12.16 12.19 3,413 -0.01(-0.07%)
Jul 21, 2014 12.25 12.27 12.17 12.20 3,365 +0.00(+0.00%)
Jul 18, 2014 12.30 12.30 12.20 12.20 4,448 +0.02(+0.14%)
Jul 17, 2014 12.12 12.23 12.12 12.18 4,693 +0.02(+0.14%)
Jul 16, 2014 12.10 12.22 12.10 12.16 5,521 +0.02(+0.14%)
Jul 15, 2014 12.12 12.18 12.12 12.15 3,632 -0.03(-0.21%)
Jul 14, 2014 12.17 12.17 12.12 12.17 3,840 -0.01(-0.05%)
Jul 11, 2014 12.10 12.18 12.10 12.18 2,322 +0.04(+0.32%)
Jul 10, 2014 12.29 12.29 12.14 12.14 7,147 -0.03(-0.21%)
Jul 09, 2014 12.15 12.20 12.14 12.16 29,409 -0.04(-0.34%)
Jul 08, 2014 12.23 12.30 12.20 12.20 3,298 +0.06(+0.48%)
Jul 07, 2014 12.29 12.29 12.15 12.15 5,997 -0.08(-0.62%)
Jul 03, 2014 12.41 12.22 12.22 12.22 4,652 -0.10(-0.82%)
Jul 02, 2014 12.43 12.43 12.32 12.32 6,840 -0.03(-0.20%)
Jul 01, 2014 12.42 12.48 12.35 12.35 7,429 -0.08(-0.67%)
Jun 30, 2014 12.56 12.56 12.42 12.43 5,163 -0.07(-0.54%)
Jun 27, 2014 12.41 12.50 12.41 12.50 2,023 +0.03(+0.20%)
Jun 26, 2014 12.55 12.55 12.40 12.47 3,024 +0.01(+0.07%)
Jun 25, 2014 12.54 12.54 12.46 12.46 3,778 -0.05(-0.41%)
Jun 24, 2014 12.49 12.51 12.49 12.51 1,210 +0.03(+0.20%)
Jun 23, 2014 12.44 12.49 12.39 12.49 5,770 +0.12(+0.95%)
Jun 20, 2014 12.45 12.45 12.34 12.37 1,984 +0.01(+0.07%)
Jun 19, 2014 12.51 12.51 12.36 12.36 7,628 -0.06(-0.47%)
Jun 18, 2014 12.42 12.43 12.42 12.42 25,576 +0.00(+0.00%)
Jun 17, 2014 12.43 12.43 12.36 12.42 8,280 +0.00(+0.00%)
Jun 16, 2014 12.55 12.55 12.42 12.42 4,420 -0.03(-0.20%)
Jun 13, 2014 12.45 12.45 12.45 12.45 275 +0.05(+0.41%)
Jun 12, 2014 12.42 12.42 12.38 12.40 2,026 +0.03(+0.20%)
Jun 11, 2014 12.40 12.40 12.35 12.37 4,612 -0.03(-0.27%)
Jun 10, 2014 12.66 12.66 12.38 12.41 1,267 +0.06(+0.48%)
Jun 06, 2014 12.39 12.39 12.32 12.35 3,347 +0.08(+0.61%)
Jun 05, 2014 12.42 12.42 12.26 12.27 2,596 -0.07(-0.54%)
Jun 04, 2014 12.37 12.45 12.29 12.34 9,085 -0.09(-0.74%)
Jun 03, 2014 12.45 12.45 12.41 12.43 3,716 +0.04(+0.28%)
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.