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, 2016 12.85 12.85 12.66 12.71 7,220 -0.08(-0.66%)
May 27, 2016 12.68 12.79 12.79 12.79 14,555 +0.05(+0.39%)
May 26, 2016 12.88 12.88 12.72 12.74 5,109 -0.09(-0.72%)
May 25, 2016 12.76 12.92 12.68 12.83 3,008 +0.08(+0.62%)
May 24, 2016 12.66 12.83 12.66 12.75 1,683 +0.14(+1.10%)
May 23, 2016 12.61 12.77 12.61 12.61 4,000 -0.05(-0.40%)
May 20, 2016 12.65 12.72 12.65 12.66 1,749 -0.03(-0.26%)
May 19, 2016 12.70 12.95 12.70 12.70 5,634 -0.10(-0.79%)
May 18, 2016 12.96 13.06 12.74 12.80 11,267 -0.13(-1.04%)
May 17, 2016 12.96 13.12 12.82 12.93 3,920 +0.00(+0.00%)
May 16, 2016 13.06 13.06 12.74 12.93 2,594 -0.10(-0.77%)
May 13, 2016 13.22 13.22 13.02 13.03 3,168 +0.15(+1.17%)
May 12, 2016 13.23 13.23 12.82 12.88 4,112 +0.06(+0.46%)
May 11, 2016 12.87 12.91 12.78 12.82 5,601 -0.08(-0.65%)
May 10, 2016 12.87 12.95 12.77 12.91 5,556 +0.01(+0.07%)
May 09, 2016 12.98 12.98 12.90 12.90 613 +0.03(+0.26%)
May 06, 2016 12.87 12.91 12.87 12.87 1,104 +0.04(+0.33%)
May 05, 2016 12.85 12.89 12.77 12.82 5,359 -0.01(-0.07%)
May 04, 2016 12.76 12.83 12.76 12.83 5,199 +0.04(+0.32%)
May 03, 2016 12.77 12.80 12.74 12.79 3,162 +0.05(+0.37%)
May 02, 2016 12.76 12.76 12.71 12.74 4,589 +0.04(+0.30%)
Apr 29, 2016 12.80 12.86 12.70 12.71 10,708 -0.04(-0.33%)
Apr 28, 2016 12.77 12.78 12.70 12.75 8,706 +0.03(+0.26%)
Apr 27, 2016 12.72 12.84 12.70 12.72 4,943 +0.02(+0.13%)
Apr 26, 2016 12.72 12.84 12.70 12.70 6,166 -0.02(-0.13%)
Apr 25, 2016 12.89 13.00 12.72 12.72 9,681 -0.12(-0.91%)
Apr 22, 2016 12.92 12.92 12.82 12.83 3,567 +0.00(+0.00%)
Apr 21, 2016 12.94 12.94 12.83 12.83 2,878 +0.01(+0.07%)
Apr 20, 2016 13.23 13.27 12.80 12.82 17,895 -0.08(-0.58%)
Apr 19, 2016 12.84 13.03 12.84 12.90 4,778 -0.04(-0.32%)
Apr 18, 2016 12.90 13.18 12.90 12.94 1,338 -0.01(-0.06%)
Apr 15, 2016 12.89 13.08 12.89 12.95 3,228 +0.00(+0.00%)
Apr 14, 2016 12.98 13.29 12.89 12.95 1,219 -0.04(-0.32%)
Apr 13, 2016 13.39 13.40 12.99 12.99 5,801 -0.31(-2.33%)
Apr 12, 2016 13.12 13.51 12.96 13.30 12,041 +0.25(+1.93%)
Apr 11, 2016 12.77 13.10 12.77 13.05 18,499 +0.22(+1.70%)
Apr 08, 2016 13.03 13.03 12.82 12.83 5,292 -0.15(-1.16%)
Apr 07, 2016 12.76 13.11 12.76 12.98 14,361 +0.20(+1.57%)
Apr 06, 2016 12.73 12.79 12.73 12.78 1,357 -0.08(-0.59%)
Apr 05, 2016 12.69 12.86 12.69 12.86 3,500 +0.03(+0.26%)
Apr 04, 2016 12.99 12.99 12.68 12.82 5,108 -0.04(-0.33%)
Apr 01, 2016 12.97 12.97 12.70 12.87 6,397 -0.08(-0.65%)
Mar 31, 2016 12.80 12.98 12.67 12.95 3,564 -0.02(-0.12%)
Mar 30, 2016 13.03 13.03 12.66 12.97 5,291 +0.10(+0.77%)
Mar 29, 2016 12.66 13.01 12.62 12.87 3,064 +0.06(+0.46%)
Mar 28, 2016 12.82 12.82 12.66 12.81 2,276 +0.17(+1.33%)
Mar 24, 2016 12.66 12.64 12.64 12.64 1,908 -0.18(-1.44%)
Mar 23, 2016 12.99 12.99 12.72 12.82 5,909 -0.08(-0.65%)
Mar 22, 2016 13.00 13.00 12.62 12.91 2,162 +0.23(+1.85%)
Mar 21, 2016 13.08 13.08 12.66 12.67 3,589 -0.36(-2.77%)
Mar 18, 2016 13.08 13.08 13.03 13.03 676 +0.05(+0.39%)
Mar 17, 2016 13.06 13.06 12.90 12.98 813 +0.21(+1.64%)
Mar 16, 2016 12.77 12.78 12.77 12.77 2,776 +0.00(+0.00%)
Mar 15, 2016 12.78 12.78 12.56 12.77 2,442 -0.09(-0.72%)
Mar 14, 2016 13.03 13.03 12.87 12.87 885 -0.13(-0.97%)
Mar 11, 2016 13.09 13.09 12.99 12.99 1,664 -0.08(-0.58%)
Mar 10, 2016 12.86 13.08 12.63 13.07 4,076 +0.24(+1.90%)
Mar 09, 2016 12.84 12.84 12.82 12.82 1,597 +0.00(+0.00%)
Mar 08, 2016 12.78 12.85 12.51 12.82 4,961 +0.29(+2.34%)
Mar 07, 2016 12.52 12.64 12.51 12.53 3,982 -0.13(-0.99%)
Mar 04, 2016 12.54 12.66 12.54 12.66 1,235 +0.13(+1.00%)
Mar 03, 2016 12.73 12.73 12.53 12.53 1,170 -0.04(-0.33%)
Mar 02, 2016 12.73 12.78 12.51 12.57 4,222 +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.