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 (%)
Sep 28, 2012 13.94 14.06 13.94 14.02 7,931 +0.12(+0.84%)
Sep 27, 2012 13.97 14.00 13.91 13.91 7,017 -0.07(-0.48%)
Sep 26, 2012 13.97 14.01 13.94 13.97 6,252 +0.07(+0.48%)
Sep 25, 2012 13.91 13.96 13.91 13.91 2,761 +0.00(+0.00%)
Sep 24, 2012 13.94 13.99 13.91 13.91 10,993 -0.06(-0.42%)
Sep 21, 2012 14.06 14.09 13.92 13.96 6,633 -0.04(-0.30%)
Sep 20, 2012 13.90 14.01 13.90 14.01 4,694 +0.06(+0.42%)
Sep 19, 2012 14.08 14.08 13.91 13.95 7,803 -0.03(-0.23%)
Sep 18, 2012 14.01 14.01 13.97 13.98 5,174 -0.02(-0.13%)
Sep 17, 2012 14.19 14.19 14.00 14.00 8,094 -0.20(-1.42%)
Sep 14, 2012 14.31 14.31 14.14 14.20 30,261 -0.08(-0.53%)
Sep 13, 2012 13.95 14.32 13.95 14.27 34,833 +0.34(+2.41%)
Sep 12, 2012 13.93 13.94 13.88 13.94 2,844 -0.01(-0.06%)
Sep 11, 2012 13.95 13.95 13.84 13.95 6,895 +0.01(+0.06%)
Sep 10, 2012 13.94 13.94 13.81 13.94 6,499 +0.02(+0.12%)
Sep 07, 2012 13.86 13.93 13.86 13.92 6,036 +0.08(+0.59%)
Sep 06, 2012 13.77 13.87 13.76 13.84 13,430 +0.07(+0.50%)
Sep 05, 2012 13.77 13.77 13.77 13.77 2,091 +0.00(+0.00%)
Sep 04, 2012 13.75 13.82 13.70 13.77 8,297 +0.02(+0.12%)
Aug 31, 2012 13.78 13.78 13.70 13.75 8,909 +0.03(+0.18%)
Aug 30, 2012 13.71 13.73 13.71 13.73 1,404 +0.02(+0.12%)
Aug 29, 2012 13.68 13.72 13.68 13.71 2,516 -0.05(-0.37%)
Aug 27, 2012 13.74 13.79 13.74 13.76 2,611 +0.06(+0.43%)
Aug 24, 2012 13.82 13.82 13.70 13.70 2,430 -0.08(-0.61%)
Aug 23, 2012 13.70 13.79 13.70 13.79 4,958 +0.11(+0.80%)
Aug 22, 2012 13.77 13.77 13.67 13.68 7,584 -0.12(-0.84%)
Aug 21, 2012 13.80 13.86 13.75 13.79 8,232 -0.00(-0.01%)
Aug 20, 2012 13.83 13.86 13.79 13.80 11,304 -0.00(-0.00%)
Aug 17, 2012 13.88 13.88 13.80 13.80 3,290 -0.01(-0.06%)
Aug 16, 2012 13.79 13.88 13.79 13.80 6,015 +0.02(+0.12%)
Aug 15, 2012 13.77 13.83 13.77 13.79 4,547 -0.04(-0.30%)
Aug 14, 2012 13.77 13.87 13.77 13.83 7,320 +0.06(+0.43%)
Aug 13, 2012 14.00 14.00 13.75 13.77 15,985 -0.23(-1.62%)
Aug 10, 2012 14.01 14.04 14.00 14.00 2,691 -0.09(-0.65%)
Aug 09, 2012 14.17 14.17 14.06 14.09 2,686 -0.08(-0.53%)
Aug 08, 2012 14.21 14.26 14.12 14.17 3,005 -0.13(-0.88%)
Aug 07, 2012 14.32 14.32 14.29 14.29 953 +0.06(+0.41%)
Aug 06, 2012 14.32 14.32 14.23 14.23 3,079 +0.03(+0.18%)
Aug 03, 2012 14.22 14.25 14.21 14.21 1,338 -0.01(-0.06%)
Aug 02, 2012 14.26 14.37 14.22 14.22 5,373 -0.18(-1.22%)
Aug 01, 2012 14.35 14.39 14.32 14.39 4,767 +0.08(+0.53%)
Jul 31, 2012 14.22 14.32 14.12 14.32 4,645 +0.13(+0.89%)
Jul 30, 2012 14.18 14.21 14.18 14.19 1,660 +0.03(+0.18%)
Jul 27, 2012 14.19 14.24 14.17 14.17 5,291 -0.02(-0.17%)
Jul 26, 2012 14.13 14.21 14.13 14.19 3,883 +0.06(+0.41%)
Jul 25, 2012 14.18 14.18 14.13 14.13 3,719 -0.03(-0.18%)
Jul 24, 2012 14.14 14.22 14.13 14.16 8,607 -0.10(-0.71%)
Jul 23, 2012 14.22 14.26 14.21 14.26 1,604 +0.06(+0.41%)
Jul 20, 2012 14.25 14.27 14.20 14.20 4,596 -0.01(-0.06%)
Jul 19, 2012 14.19 14.25 14.19 14.21 3,403 +0.04(+0.30%)
Jul 18, 2012 14.16 14.24 14.14 14.17 7,501 +0.03(+0.24%)
Jul 17, 2012 14.21 14.21 14.11 14.13 8,623 -0.14(-1.00%)
Jul 16, 2012 14.22 14.27 14.22 14.27 3,663 +0.09(+0.65%)
Jul 13, 2012 14.18 14.24 14.18 14.18 4,519 +0.01(+0.06%)
Jul 12, 2012 14.22 14.22 14.17 14.17 2,639 -0.01(-0.06%)
Jul 11, 2012 14.21 14.23 14.18 14.18 4,025 -0.03(-0.24%)
Jul 10, 2012 14.34 14.37 14.22 14.22 8,047 -0.07(-0.51%)
Jul 09, 2012 14.27 14.29 14.25 14.29 2,309 -0.03(-0.20%)
Jul 06, 2012 14.27 14.32 14.27 14.32 1,319 +0.05(+0.35%)
Jul 05, 2012 14.24 14.27 14.24 14.27 1,420 +0.04(+0.29%)
Jul 03, 2012 14.17 14.24 14.17 14.22 4,630 +0.11(+0.77%)
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.