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, 2019 12.99 13.30 12.99 13.01 3,486 -0.20(-1.51%)
May 30, 2019 13.21 13.21 13.14 13.21 1,379 +0.07(+0.50%)
May 29, 2019 13.21 13.21 13.13 13.14 4,876 +0.07(+0.56%)
May 28, 2019 12.90 13.07 12.90 13.07 372 -0.14(-1.06%)
May 24, 2019 13.03 13.21 13.03 13.21 2,429 +0.17(+1.31%)
May 23, 2019 12.95 13.03 12.95 13.03 1,914 +0.21(+1.62%)
May 22, 2019 12.85 12.95 12.83 12.83 3,360 -0.00(-0.00%)
May 21, 2019 12.86 12.86 12.83 12.83 4,436 -0.10(-0.77%)
May 20, 2019 13.02 13.03 12.93 12.93 7,128 -0.09(-0.69%)
May 17, 2019 12.86 13.02 12.83 13.02 3,380 +0.15(+1.18%)
May 16, 2019 12.86 12.86 12.86 12.86 1,719 +0.04(+0.30%)
May 15, 2019 12.86 12.86 12.83 12.83 316 +0.05(+0.37%)
May 14, 2019 12.83 12.86 12.78 12.78 1,107 +0.02(+0.16%)
May 13, 2019 12.82 12.82 12.76 12.76 4,570 +0.12(+0.92%)
May 10, 2019 12.64 12.64 12.64 12.64 211 -0.09(-0.71%)
May 09, 2019 12.73 12.73 12.73 12.73 343 +0.07(+0.57%)
May 08, 2019 12.73 12.73 12.66 12.66 806 -0.14(-1.07%)
May 07, 2019 12.55 12.82 12.55 12.80 1,990 +0.07(+0.54%)
May 06, 2019 12.66 12.73 12.66 12.73 351 -0.01(-0.06%)
May 03, 2019 12.68 12.74 12.68 12.74 2,755 +0.14(+1.12%)
May 02, 2019 12.74 12.74 12.45 12.60 2,474 -0.14(-1.11%)
May 01, 2019 12.63 12.74 12.48 12.74 13,288 +0.19(+1.53%)
Apr 30, 2019 12.59 12.59 12.54 12.54 612 +0.02(+0.12%)
Apr 29, 2019 12.60 12.60 12.53 12.53 2,996 -0.04(-0.30%)
Apr 26, 2019 12.55 12.59 12.46 12.57 4,027 -0.05(-0.37%)
Apr 25, 2019 12.41 12.61 12.41 12.61 15,573 +0.22(+1.75%)
Apr 24, 2019 12.37 12.62 12.37 12.40 10,864 +0.01(+0.10%)
Apr 23, 2019 12.37 12.40 12.36 12.38 7,013 -0.02(-0.17%)
Apr 22, 2019 12.52 12.52 12.39 12.41 2,315 +0.08(+0.61%)
Apr 18, 2019 12.35 12.37 12.33 12.33 3,285 -0.04(-0.30%)
Apr 17, 2019 12.40 12.40 12.36 12.37 918 +0.02(+0.15%)
Apr 16, 2019 12.43 12.52 12.35 12.35 1,488 -0.09(-0.76%)
Apr 15, 2019 12.46 12.46 12.44 12.44 1,398 -0.01(-0.08%)
Apr 12, 2019 12.48 12.48 12.44 12.45 2,437 +0.02(+0.19%)
Apr 11, 2019 12.43 12.44 12.41 12.43 924 -0.04(-0.30%)
Apr 10, 2019 12.41 12.52 12.41 12.47 3,207 +0.06(+0.45%)
Apr 09, 2019 12.42 12.42 12.41 12.41 1,122 +0.00(+0.00%)
Apr 08, 2019 12.47 12.47 12.41 12.41 2,354 +0.00(+0.00%)
Apr 05, 2019 12.45 12.51 12.41 12.41 1,169 +0.00(+0.00%)
Apr 04, 2019 12.51 12.51 12.41 12.41 4,130 -0.02(-0.19%)
Apr 03, 2019 12.36 12.44 12.36 12.44 2,537 +0.02(+0.19%)
Apr 02, 2019 12.59 12.59 12.41 12.41 538 -0.09(-0.75%)
Apr 01, 2019 12.40 12.54 12.35 12.51 3,260 +0.20(+1.60%)
Mar 29, 2019 12.44 12.47 12.30 12.31 12,230 -0.18(-1.43%)
Mar 28, 2019 12.59 12.59 12.44 12.49 2,224 +0.04(+0.30%)
Mar 27, 2019 12.44 12.54 12.44 12.45 3,200 +0.01(+0.08%)
Mar 26, 2019 12.47 12.52 12.43 12.44 3,722 -0.03(-0.23%)
Mar 25, 2019 12.47 12.47 12.47 12.47 565 +0.00(+0.00%)
Mar 22, 2019 12.46 12.47 12.39 12.47 2,020 -0.12(-0.97%)
Mar 21, 2019 12.12 12.59 12.12 12.59 4,844 +0.35(+2.84%)
Mar 20, 2019 12.15 12.25 12.15 12.24 684 +0.01(+0.08%)
Mar 19, 2019 12.23 12.23 12.23 12.23 106 -0.04(-0.30%)
Mar 18, 2019 12.35 12.40 12.27 12.27 1,827 -0.04(-0.31%)
Mar 15, 2019 12.27 12.31 12.27 12.31 1,595 +0.05(+0.40%)
Mar 14, 2019 12.07 12.26 12.07 12.26 1,708 +0.04(+0.33%)
Mar 13, 2019 12.18 12.22 12.18 12.22 653 +0.01(+0.08%)
Mar 12, 2019 12.18 12.21 12.18 12.21 1,847 +0.03(+0.23%)
Mar 11, 2019 12.09 12.18 12.09 12.18 1,432 -0.07(-0.61%)
Mar 08, 2019 12.20 12.26 12.20 12.26 533 -0.06(-0.49%)
Mar 07, 2019 12.31 12.32 12.31 12.32 2,906 +0.00(+0.03%)
Mar 06, 2019 12.31 12.31 12.31 12.31 77 +0.00(+0.00%)
Mar 05, 2019 12.22 12.31 12.22 12.31 2,729 +0.02(+0.15%)
Mar 04, 2019 12.31 12.31 12.29 12.29 2,340 +0.01(+0.08%)
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.