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 28, 2010 12.56 12.56 12.45 12.56 4,347 +0.00(+0.00%)
May 27, 2010 12.56 12.56 12.56 12.56 5,341 +0.03(+0.20%)
May 26, 2010 12.57 12.57 12.37 12.53 7,998 -0.03(-0.20%)
May 25, 2010 12.36 12.56 12.36 12.56 5,436 +0.03(+0.27%)
May 24, 2010 12.56 12.56 12.36 12.52 5,734 -0.04(-0.33%)
May 21, 2010 12.48 12.56 12.48 12.56 3,579 +0.03(+0.20%)
May 20, 2010 12.53 12.54 12.41 12.54 5,163 -0.03(-0.27%)
May 19, 2010 12.61 12.61 12.31 12.57 6,644 -0.08(-0.60%)
May 18, 2010 12.57 12.71 12.57 12.65 12,954 +0.08(+0.60%)
May 17, 2010 12.77 12.77 12.52 12.57 15,548 -0.19(-1.51%)
May 14, 2010 12.77 12.78 12.71 12.77 357 -0.07(-0.52%)
May 13, 2010 12.82 12.83 12.77 12.83 1,737 +0.01(+0.07%)
May 12, 2010 13.14 13.14 12.72 12.82 17,418 -0.36(-2.73%)
May 11, 2010 12.86 13.18 12.86 13.18 5,935 +0.49(+3.83%)
May 10, 2010 12.70 12.70 12.68 12.70 835 +0.02(+0.13%)
May 07, 2010 12.77 12.77 12.57 12.68 6,681 -0.13(-1.01%)
May 06, 2010 12.82 12.82 12.78 12.81 4,080 +0.01(+0.10%)
May 05, 2010 12.80 12.80 12.80 12.80 3,698 +0.10(+0.79%)
May 04, 2010 12.80 12.80 12.70 12.70 715 +0.00(+0.00%)
May 03, 2010 12.77 12.81 12.70 12.70 2,345 -0.05(-0.39%)
Apr 30, 2010 12.73 12.75 12.68 12.75 2,685 +0.08(+0.66%)
Apr 29, 2010 12.82 12.82 12.63 12.66 5,387 -0.14(-1.11%)
Apr 28, 2010 12.80 12.84 12.72 12.81 2,751 +0.01(+0.06%)
Apr 27, 2010 12.71 12.80 12.71 12.80 1,431 +0.00(+0.00%)
Apr 26, 2010 12.80 12.80 12.68 12.80 3,963 +0.03(+0.20%)
Apr 23, 2010 12.72 12.80 12.72 12.77 2,633 +0.02(+0.13%)
Apr 22, 2010 12.75 12.76 12.66 12.76 4,234 -0.01(-0.07%)
Apr 21, 2010 12.78 12.78 12.54 12.77 4,461 -0.02(-0.13%)
Apr 20, 2010 12.82 12.82 12.78 12.78 2,266 +0.04(+0.33%)
Apr 19, 2010 12.80 12.88 12.74 12.74 5,165 +0.04(+0.33%)
Apr 16, 2010 12.50 12.87 12.50 12.70 14,134 +0.23(+1.81%)
Apr 15, 2010 12.54 12.62 12.45 12.47 9,067 -0.05(-0.40%)
Apr 14, 2010 12.43 12.53 12.43 12.52 4,533 +0.09(+0.74%)
Apr 13, 2010 12.42 12.53 12.41 12.43 3,951 -0.10(-0.80%)
Apr 12, 2010 12.66 12.67 12.53 12.53 7,228 -0.13(-0.99%)
Apr 09, 2010 12.69 12.69 12.53 12.66 5,783 +0.08(+0.67%)
Apr 08, 2010 12.57 12.57 12.46 12.57 2,469 +0.00(+0.00%)
Apr 07, 2010 12.54 12.63 12.53 12.57 1,789 -0.03(-0.27%)
Apr 06, 2010 12.65 12.65 12.46 12.61 10,735 -0.04(-0.33%)
Apr 05, 2010 12.75 12.75 12.54 12.65 3,463 +0.09(+0.73%)
Apr 01, 2010 12.72 12.56 12.56 12.56 11,214 -0.12(-0.93%)
Mar 31, 2010 12.70 12.75 12.67 12.67 2,659 -0.03(-0.20%)
Mar 30, 2010 12.61 12.75 12.57 12.70 9,246 +0.03(+0.20%)
Mar 29, 2010 12.64 12.67 12.61 12.67 4,056 +0.09(+0.73%)
Mar 26, 2010 12.70 12.70 12.47 12.58 6,950 -0.18(-1.44%)
Mar 25, 2010 12.74 12.77 12.72 12.77 3,937 +0.06(+0.46%)
Mar 24, 2010 12.70 12.71 12.70 12.71 357 +0.03(+0.27%)
Mar 23, 2010 12.56 12.74 12.48 12.67 15,729 +0.20(+1.61%)
Mar 22, 2010 12.57 12.57 12.47 12.47 918 -0.10(-0.80%)
Mar 19, 2010 13.22 13.22 12.56 12.57 3,519 +0.07(+0.58%)
Mar 18, 2010 12.56 12.56 12.50 12.50 1,670 -0.07(-0.58%)
Mar 17, 2010 12.57 12.57 12.56 12.57 477 +0.00(+0.00%)
Mar 16, 2010 12.53 12.57 12.53 12.57 3,125 +0.13(+1.08%)
Mar 12, 2010 12.44 12.44 12.44 12.44 0 -0.13(-1.07%)
Mar 10, 2010 12.57 12.57 12.57 12.57 0 +0.07(+0.54%)
Mar 09, 2010 12.57 12.57 12.43 12.51 5,625 -0.07(-0.53%)
Mar 08, 2010 12.57 12.57 12.57 12.57 230 +0.00(+0.00%)
Mar 05, 2010 12.57 12.57 12.57 12.57 119 +0.00(+0.00%)
Mar 04, 2010 12.57 12.57 12.57 12.57 1,098 +0.01(+0.07%)
Mar 03, 2010 12.54 12.56 12.49 12.56 6,385 +0.02(+0.13%)
Mar 02, 2010 13.05 13.05 12.55 12.55 979 +0.02(+0.13%)
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.