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 31, 2017 12.41 12.55 12.41 12.53 2,576 +0.02(+0.13%)
Aug 30, 2017 12.42 12.55 12.32 12.51 3,480 -0.02(-0.15%)
Aug 29, 2017 12.44 12.53 12.35 12.53 2,162 +0.09(+0.75%)
Aug 28, 2017 12.53 12.53 12.44 12.44 6,728 -0.04(-0.34%)
Aug 25, 2017 12.49 12.51 12.40 12.48 3,461 +0.02(+0.17%)
Aug 24, 2017 12.51 12.51 12.36 12.46 2,153 -0.05(-0.37%)
Aug 23, 2017 12.60 12.60 12.49 12.51 1,954 +0.05(+0.40%)
Aug 22, 2017 12.56 12.56 12.44 12.46 2,190 +0.08(+0.61%)
Aug 21, 2017 12.45 12.46 12.35 12.38 3,175 +0.02(+0.14%)
Aug 18, 2017 12.61 12.61 12.35 12.36 2,735 +0.00(+0.00%)
Aug 17, 2017 12.67 12.67 12.35 12.36 5,105 -0.08(-0.63%)
Aug 16, 2017 12.39 12.45 12.38 12.44 3,618 +0.05(+0.43%)
Aug 15, 2017 12.53 12.53 12.34 12.39 5,237 -0.06(-0.47%)
Aug 14, 2017 12.41 12.46 12.41 12.45 1,834 +0.03(+0.20%)
Aug 11, 2017 12.29 12.42 12.29 12.42 1,812 -0.02(-0.13%)
Aug 10, 2017 12.55 12.55 12.40 12.44 6,375 -0.03(-0.27%)
Aug 09, 2017 12.32 12.67 12.32 12.47 4,850 -0.09(-0.73%)
Aug 08, 2017 12.61 12.61 12.52 12.56 2,619 -0.03(-0.27%)
Aug 07, 2017 12.77 12.77 12.57 12.60 4,885 +0.05(+0.40%)
Aug 04, 2017 12.55 12.55 12.55 12.55 181 -0.05(-0.42%)
Aug 03, 2017 12.81 12.81 12.58 12.60 6,444 +0.05(+0.42%)
Aug 02, 2017 12.82 12.82 12.51 12.55 4,673 +0.08(+0.67%)
Aug 01, 2017 12.66 12.66 12.43 12.46 1,369 +0.03(+0.20%)
Jul 31, 2017 12.28 12.49 12.28 12.44 2,017 +0.05(+0.41%)
Jul 28, 2017 12.37 12.47 12.28 12.39 10,733 -0.09(-0.73%)
Jul 27, 2017 12.44 12.48 12.40 12.48 4,124 +0.01(+0.06%)
Jul 26, 2017 12.33 12.47 12.33 12.47 3,286 +0.07(+0.54%)
Jul 25, 2017 12.41 12.47 12.33 12.41 6,494 -0.11(-0.89%)
Jul 21, 2017 12.52 85 +0.04(+0.29%)
Jul 20, 2017 12.41 12.55 12.41 12.48 3,033 +0.08(+0.61%)
Jul 19, 2017 12.63 12.63 12.41 12.41 2,584 -0.13(-1.07%)
Jul 18, 2017 12.82 12.82 12.41 12.54 8,866 +0.12(+0.95%)
Jul 17, 2017 12.78 12.78 12.41 12.42 3,113 -0.16(-1.27%)
Jul 14, 2017 12.59 12.72 12.37 12.58 8,490 +0.09(+0.74%)
Jul 13, 2017 12.59 12.74 12.38 12.49 5,645 +0.08(+0.68%)
Jul 12, 2017 12.38 12.41 12.23 12.41 2,808 +0.05(+0.41%)
Jul 11, 2017 12.33 12.36 12.20 12.35 1,834 -0.03(-0.27%)
Jul 10, 2017 12.39 12.39 12.28 12.39 7,344 -0.11(-0.89%)
Jul 07, 2017 12.20 12.50 12.20 12.50 3,605 +0.20(+1.64%)
Jul 06, 2017 12.25 12.33 12.25 12.30 7,420 -0.09(-0.74%)
Jul 05, 2017 12.40 12.41 12.25 12.39 5,405 -0.03(-0.20%)
Jul 03, 2017 12.30 12.41 12.30 12.41 2,172 +0.08(+0.61%)
Jun 30, 2017 12.48 12.48 12.29 12.34 7,003 -0.11(-0.87%)
Jun 29, 2017 12.53 12.53 12.39 12.45 10,553 -0.08(-0.67%)
Jun 28, 2017 12.66 12.70 12.53 12.53 5,618 -0.11(-0.86%)
Jun 27, 2017 12.57 12.65 12.55 12.64 3,183 +0.07(+0.59%)
Jun 26, 2017 12.65 12.65 12.53 12.57 1,244 -0.08(-0.64%)
Jun 23, 2017 12.67 12.67 12.65 12.65 1,158 +0.04(+0.32%)
Jun 22, 2017 12.66 12.66 12.61 12.61 671 +0.02(+0.14%)
Jun 20, 2017 12.59 10 +0.05(+0.40%)
Jun 19, 2017 12.54 12.54 12.54 12.54 151 +0.01(+0.07%)
Jun 16, 2017 12.58 12.58 12.51 12.53 816 -0.02(-0.18%)
Jun 15, 2017 12.55 12.55 12.53 12.55 697 +0.04(+0.31%)
Jun 14, 2017 12.69 12.69 12.40 12.51 854 -0.01(-0.06%)
Jun 13, 2017 12.46 12.56 12.46 12.52 6,766 -0.09(-0.68%)
Jun 12, 2017 12.61 12.61 12.51 12.61 2,608 +0.00(+0.00%)
Jun 09, 2017 12.62 12.62 12.60 12.61 822 +0.00(+0.00%)
Jun 08, 2017 12.58 12.65 12.58 12.61 5,943 -0.02(-0.12%)
Jun 07, 2017 12.56 12.62 12.52 12.62 4,009 +0.05(+0.39%)
Jun 06, 2017 12.57 12.57 12.56 12.57 1,554 +0.00(+0.00%)
Jun 05, 2017 12.57 12.57 12.57 12.57 665 +0.00(+0.00%)
Jun 02, 2017 12.57 12.57 12.57 12.57 2,718 +0.00(+0.00%)
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.