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 13.86 13.88 13.81 13.83 6,063 +0.01(+0.06%)
May 30, 2012 13.86 13.86 13.82 13.82 3,619 -0.03(-0.24%)
May 29, 2012 13.83 13.86 13.83 13.86 1,054 +0.03(+0.24%)
May 25, 2012 13.80 13.82 13.80 13.82 5,616 +0.04(+0.30%)
May 24, 2012 13.82 13.85 13.78 13.78 1,052 +0.00(+0.00%)
May 23, 2012 13.80 13.80 13.78 13.78 2,640 +0.01(+0.06%)
May 22, 2012 13.79 13.81 13.77 13.77 2,603 +0.00(+0.00%)
May 21, 2012 14.03 14.04 13.77 13.77 7,503 -0.22(-1.56%)
May 18, 2012 14.06 14.09 13.99 13.99 2,542 -0.07(-0.53%)
May 17, 2012 14.09 14.10 14.06 14.06 1,533 -0.01(-0.06%)
May 16, 2012 14.02 14.07 14.00 14.07 3,051 +0.10(+0.73%)
May 15, 2012 13.97 13.99 13.96 13.97 3,564 +0.01(+0.05%)
May 14, 2012 14.09 14.13 13.96 13.96 2,530 -0.11(-0.77%)
May 11, 2012 14.06 14.07 14.04 14.07 3,630 +0.00(+0.00%)
May 10, 2012 14.06 14.07 14.05 14.07 2,405 +0.03(+0.18%)
May 09, 2012 13.90 14.05 13.90 14.05 6,456 +0.15(+1.09%)
May 08, 2012 13.77 13.90 13.77 13.90 9,280 +0.13(+0.91%)
May 07, 2012 14.00 14.00 13.69 13.77 19,520 -0.18(-1.26%)
May 04, 2012 13.88 13.96 13.88 13.95 1,947 +0.03(+0.24%)
May 03, 2012 13.85 13.91 13.85 13.91 1,442 +0.08(+0.61%)
May 02, 2012 13.81 13.83 13.77 13.83 4,649 +0.06(+0.43%)
May 01, 2012 13.70 13.77 13.70 13.77 1,556 +0.07(+0.54%)
Apr 30, 2012 13.70 13.70 13.70 13.70 2,225 +0.00(+0.01%)
Apr 27, 2012 13.69 13.70 13.69 13.70 824 +0.01(+0.06%)
Apr 26, 2012 13.62 13.69 13.62 13.69 1,379 +0.07(+0.49%)
Apr 25, 2012 13.52 13.62 13.52 13.62 5,973 +0.13(+0.93%)
Apr 24, 2012 13.57 13.62 13.49 13.49 5,232 -0.06(-0.43%)
Apr 23, 2012 13.55 13.55 13.55 13.55 1,278 +0.02(+0.12%)
Apr 20, 2012 13.47 13.62 13.47 13.54 4,991 +0.07(+0.50%)
Apr 19, 2012 13.44 13.47 13.44 13.47 1,572 -0.03(-0.19%)
Apr 18, 2012 13.54 13.58 13.49 13.49 2,443 -0.05(-0.37%)
Apr 17, 2012 13.48 13.55 13.48 13.55 1,134 +0.11(+0.81%)
Apr 16, 2012 13.46 13.62 13.41 13.44 8,316 -0.04(-0.31%)
Apr 13, 2012 13.39 13.48 13.39 13.48 1,685 +0.12(+0.88%)
Apr 12, 2012 13.44 13.48 13.36 13.36 4,813 -0.03(-0.19%)
Apr 11, 2012 13.56 13.63 13.39 13.39 13,257 -0.19(-1.42%)
Apr 10, 2012 13.65 13.65 13.48 13.58 6,135 -0.01(-0.06%)
Apr 09, 2012 13.51 13.70 13.44 13.59 5,355 +0.13(+1.00%)
Apr 05, 2012 13.36 13.45 13.36 13.45 3,021 +0.08(+0.63%)
Apr 04, 2012 13.56 13.58 13.23 13.37 5,069 -0.17(-1.24%)
Apr 03, 2012 13.60 13.68 13.54 13.54 3,688 -0.08(-0.55%)
Apr 02, 2012 13.44 13.61 13.41 13.61 1,831 +0.18(+1.31%)
Mar 30, 2012 13.44 13.48 13.36 13.44 5,832 +0.00(+0.00%)
Mar 29, 2012 13.38 13.44 13.33 13.44 3,236 +0.08(+0.63%)
Mar 28, 2012 13.19 13.39 13.19 13.35 10,847 +0.16(+1.21%)
Mar 27, 2012 13.16 13.19 13.03 13.19 6,663 +0.04(+0.29%)
Mar 26, 2012 13.09 13.16 13.09 13.16 5,561 +0.03(+0.22%)
Mar 23, 2012 13.29 13.29 13.13 13.13 6,203 -0.17(-1.25%)
Mar 22, 2012 13.24 13.30 13.24 13.29 2,880 +0.07(+0.50%)
Mar 21, 2012 13.02 13.29 13.02 13.23 3,101 +0.21(+1.61%)
Mar 20, 2012 12.87 13.02 12.87 13.02 2,513 +0.11(+0.84%)
Mar 19, 2012 12.96 12.99 12.89 12.91 2,398 -0.03(-0.26%)
Mar 16, 2012 13.10 13.10 12.77 12.94 8,272 -0.13(-0.96%)
Mar 15, 2012 13.55 13.55 13.07 13.07 20,902 -0.46(-3.41%)
Mar 14, 2012 13.77 13.79 13.53 13.53 10,426 -0.21(-1.52%)
Mar 13, 2012 13.84 13.84 13.74 13.74 1,376 -0.18(-1.26%)
Mar 12, 2012 13.81 13.91 13.75 13.91 8,620 +0.10(+0.73%)
Mar 09, 2012 13.98 13.99 13.81 13.81 8,236 -0.09(-0.66%)
Mar 08, 2012 13.98 13.98 13.91 13.91 2,772 -0.08(-0.60%)
Mar 07, 2012 13.75 14.00 13.75 13.99 3,704 +0.17(+1.21%)
Mar 06, 2012 13.82 13.98 13.81 13.82 6,943 +0.01(+0.06%)
Mar 05, 2012 13.79 13.84 13.79 13.81 3,509 +0.04(+0.30%)
Mar 02, 2012 13.79 13.82 13.76 13.77 7,537 +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.