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, 2018 11.70 11.73 11.70 11.73 3,997 +0.03(+0.23%)
May 30, 2018 11.74 11.74 11.66 11.70 1,586 +0.02(+0.15%)
May 29, 2018 11.71 11.71 11.69 11.69 3,217 -0.01(-0.08%)
May 25, 2018 11.70 11.70 11.70 0 +0.10(+0.83%)
May 24, 2018 11.72 11.72 11.60 11.60 2,359 -0.02(-0.13%)
May 23, 2018 11.56 11.67 11.56 11.61 8,294 +0.02(+0.21%)
May 22, 2018 11.51 11.59 11.51 11.59 1,710 +0.06(+0.54%)
May 21, 2018 11.53 11.53 11.53 11.53 501 -0.01(-0.08%)
May 18, 2018 11.53 11.54 11.53 11.54 890 -0.05(-0.45%)
May 17, 2018 11.62 11.62 11.59 11.59 382 +0.04(+0.38%)
May 16, 2018 11.62 11.62 11.55 11.55 7,753 -0.01(-0.08%)
May 15, 2018 11.63 11.63 11.55 11.55 2,820 +0.00(+0.00%)
May 14, 2018 11.62 11.63 11.55 11.55 7,142 -0.00(-0.02%)
May 11, 2018 11.72 11.72 11.51 11.56 11,658 -0.03(-0.23%)
May 10, 2018 11.56 11.65 11.56 11.58 4,202 -0.05(-0.46%)
May 09, 2018 11.66 11.66 11.62 11.64 4,352 -0.02(-0.14%)
May 08, 2018 11.58 11.65 11.58 11.65 3,819 +0.04(+0.30%)
May 07, 2018 11.56 11.62 11.56 11.62 7,821 +0.06(+0.53%)
May 03, 2018 11.56 11.56 11.56 67 +0.01(+0.08%)
May 02, 2018 11.71 11.71 11.55 11.55 955 +0.01(+0.08%)
May 01, 2018 11.50 11.65 11.50 11.54 1,980 -0.00(-0.04%)
Apr 30, 2018 11.66 11.66 11.54 11.54 4,669 -0.03(-0.26%)
Apr 27, 2018 11.60 11.60 11.52 11.57 4,350 +0.04(+0.31%)
Apr 26, 2018 11.49 11.54 11.49 11.54 5,542 +0.02(+0.15%)
Apr 25, 2018 11.53 11.53 11.50 11.52 2,122 +0.00(+0.00%)
Apr 24, 2018 11.52 11.52 11.49 11.52 1,224 -0.00(-0.00%)
Apr 23, 2018 11.52 11.52 11.52 11.52 172 +0.02(+0.14%)
Apr 20, 2018 11.52 11.52 11.49 11.50 2,941 +0.00(+0.01%)
Apr 19, 2018 11.56 11.56 11.49 11.50 2,023 -0.04(-0.35%)
Apr 18, 2018 11.58 11.61 11.54 11.54 3,226 -0.01(-0.11%)
Apr 17, 2018 11.54 11.57 11.54 11.56 7,921 -0.06(-0.53%)
Apr 16, 2018 11.54 11.64 11.54 11.62 2,742 +0.00(+0.00%)
Apr 13, 2018 11.55 11.67 11.55 11.62 3,294 -0.01(-0.08%)
Apr 12, 2018 11.64 11.77 11.58 11.63 10,128 -0.05(-0.40%)
Apr 11, 2018 11.76 11.76 11.67 11.67 1,354 -0.00(-0.01%)
Apr 10, 2018 11.65 11.79 11.65 11.67 3,081 -0.06(-0.52%)
Apr 09, 2018 11.64 11.80 11.64 11.73 1,977 +0.01(+0.08%)
Apr 06, 2018 11.68 11.73 11.59 11.73 1,664 +0.14(+1.21%)
Apr 05, 2018 11.58 11.64 11.55 11.59 1,925 -0.01(-0.06%)
Apr 04, 2018 11.66 11.66 11.55 11.59 3,270 +0.02(+0.21%)
Apr 03, 2018 11.66 11.66 11.57 11.57 2,475 -0.09(-0.75%)
Apr 02, 2018 11.77 11.77 11.60 11.66 4,604 -0.08(-0.67%)
Mar 29, 2018 11.73 11.73 11.73 0 +0.05(+0.45%)
Mar 28, 2018 11.90 11.90 11.61 11.68 9,703 -0.04(-0.37%)
Mar 27, 2018 11.69 11.73 11.61 11.73 5,775 +0.11(+0.91%)
Mar 26, 2018 11.62 11.64 11.55 11.62 4,827 +0.00(+0.00%)
Mar 23, 2018 11.71 11.78 11.61 11.62 4,031 -0.03(-0.23%)
Mar 22, 2018 11.71 11.77 11.65 11.65 12,532 -0.06(-0.52%)
Mar 21, 2018 11.75 11.77 11.71 11.71 5,081 -0.04(-0.37%)
Mar 20, 2018 11.71 11.83 11.71 11.75 5,042 -0.02(-0.15%)
Mar 19, 2018 11.83 11.83 11.71 11.77 6,166 -0.01(-0.07%)
Mar 16, 2018 11.78 11.80 11.78 11.78 4,592 +0.02(+0.15%)
Mar 15, 2018 11.76 11.76 11.76 11.76 668 -0.10(-0.81%)
Mar 14, 2018 11.95 11.95 11.86 11.86 1,760 +0.16(+1.33%)
Mar 13, 2018 12.06 12.06 11.70 11.70 6,141 -0.08(-0.70%)
Mar 12, 2018 12.00 12.00 11.78 11.78 554 -0.07(-0.63%)
Mar 09, 2018 11.88 11.88 11.73 11.86 4,624 -0.12(-1.02%)
Mar 08, 2018 12.06 12.06 11.95 11.98 1,025 +0.16(+1.33%)
Mar 07, 2018 11.82 11.82 972 -0.21(-1.74%)
Mar 06, 2018 12.05 12.05 12.03 12.03 341 +0.02(+0.15%)
Mar 05, 2018 12.02 12.02 12.02 12.02 274 +0.13(+1.10%)
Mar 02, 2018 11.98 12.03 11.88 11.88 3,820 -0.04(-0.37%)
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.