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 29, 2020 12.52 12.61 12.52 12.61 1,123 +0.17(+1.34%)
May 28, 2020 12.31 12.47 12.27 12.45 8,047 +0.05(+0.40%)
May 27, 2020 12.40 12.40 12.40 12.40 244 +0.02(+0.16%)
May 26, 2020 12.38 12.38 12.38 12.38 2,042 +0.09(+0.72%)
May 22, 2020 12.25 12.29 12.25 12.29 1,327 +0.04(+0.32%)
May 21, 2020 12.25 12.25 12.25 12.25 1,225 +0.01(+0.08%)
May 20, 2020 12.29 12.37 12.24 12.24 2,527 -0.08(-0.63%)
May 19, 2020 12.17 12.32 12.17 12.32 1,366 +0.15(+1.21%)
May 18, 2020 12.18 12.25 12.17 12.17 942 -0.12(-0.96%)
May 15, 2020 12.28 12.29 12.28 12.29 510 +0.22(+1.78%)
May 14, 2020 12.07 12.39 12.07 12.08 3,375 -0.06(-0.48%)
May 13, 2020 12.14 12.15 12.02 12.13 3,762 -0.13(-1.08%)
May 12, 2020 12.27 12.27 12.27 12.27 165 -0.02(-0.13%)
May 11, 2020 12.28 12.28 12.28 12.28 1,842 +0.19(+1.54%)
May 08, 2020 12.09 12.09 12.09 12.09 102 +0.00(+0.00%)
May 07, 2020 12.09 12.09 12.09 12.09 19 +0.00(+0.00%)
May 06, 2020 12.06 12.40 12.05 12.09 2,749 +0.01(+0.08%)
May 05, 2020 12.08 12.08 12.08 12.08 1,007 +0.04(+0.32%)
May 04, 2020 12.03 12.05 12.03 12.05 377 -0.24(-1.99%)
May 01, 2020 12.29 12.29 12.29 12.29 307 +0.08(+0.64%)
Apr 30, 2020 12.21 12.21 12.21 12.21 763 +0.00(+0.00%)
Apr 29, 2020 12.21 12.26 12.21 12.21 9,042 +0.13(+1.05%)
Apr 28, 2020 12.04 12.08 11.97 12.08 2,854 -0.08(-0.64%)
Apr 27, 2020 11.97 12.21 11.92 12.16 3,330 +0.01(+0.10%)
Apr 24, 2020 12.17 12.31 12.11 12.15 7,574 -0.16(-1.33%)
Apr 23, 2020 12.28 12.31 12.24 12.31 767 -0.03(-0.28%)
Apr 22, 2020 12.46 12.49 12.32 12.35 1,946 +0.02(+0.16%)
Apr 21, 2020 12.33 12.63 12.27 12.33 5,987 -0.07(-0.55%)
Apr 20, 2020 12.39 12.49 12.33 12.40 4,309 -0.16(-1.25%)
Apr 17, 2020 12.54 12.55 12.53 12.55 3,070 +0.09(+0.71%)
Apr 16, 2020 12.49 12.49 12.37 12.47 4,137 -0.08(-0.60%)
Apr 15, 2020 12.37 12.54 12.37 12.54 219 -0.00(-0.02%)
Apr 14, 2020 12.49 12.55 12.49 12.54 1,625 -0.08(-0.61%)
Apr 13, 2020 12.62 12.62 12.62 12.62 413 +0.02(+0.15%)
Apr 09, 2020 12.24 12.66 12.24 12.60 5,130 +0.38(+3.11%)
Apr 08, 2020 11.86 12.22 11.84 12.22 2,752 -0.03(-0.24%)
Apr 07, 2020 12.26 12.26 12.25 12.25 1,264 +0.11(+0.88%)
Apr 06, 2020 12.51 12.51 12.14 12.14 881 -0.05(-0.40%)
Apr 03, 2020 12.19 12.19 12.19 12.19 102 +0.00(+0.00%)
Apr 02, 2020 12.29 12.29 12.19 12.19 1,004 -0.10(-0.79%)
Apr 01, 2020 12.52 12.52 12.25 12.29 2,263 -0.19(-1.49%)
Mar 31, 2020 12.43 12.50 12.43 12.47 1,160 +0.05(+0.39%)
Mar 30, 2020 12.54 12.54 12.43 12.43 1,619 +0.51(+4.25%)
Mar 27, 2020 12.43 12.43 11.88 11.92 923 -0.51(-4.08%)
Mar 26, 2020 12.27 12.54 12.25 12.43 6,308 +0.25(+2.08%)
Mar 25, 2020 11.61 12.27 11.61 12.17 2,411 +0.58(+5.00%)
Mar 24, 2020 11.77 11.77 11.44 11.59 4,279 -0.18(-1.53%)
Mar 23, 2020 11.77 11.77 11.77 11.77 2,326 +0.13(+1.09%)
Mar 20, 2020 10.82 11.90 10.82 11.65 3,899 +0.77(+7.08%)
Mar 19, 2020 10.81 11.35 10.81 10.88 6,537 +0.31(+2.95%)
Mar 18, 2020 12.19 12.19 10.56 10.56 10,729 -1.93(-15.44%)
Mar 17, 2020 12.56 12.56 12.49 12.49 3,680 +0.29(+2.40%)
Mar 16, 2020 12.80 12.80 12.19 12.20 1,901 -0.60(-4.67%)
Mar 13, 2020 12.96 13.19 12.80 12.80 5,745 -0.05(-0.42%)
Mar 12, 2020 13.15 13.45 12.83 12.85 9,238 -0.33(-2.52%)
Mar 11, 2020 14.22 14.22 13.16 13.19 6,861 -0.54(-3.97%)
Mar 10, 2020 13.73 13.73 13.73 13.73 78 +0.00(+0.00%)
Mar 09, 2020 13.56 13.90 13.42 13.73 15,171 -0.08(-0.56%)
Mar 06, 2020 13.81 14.09 13.76 13.81 11,929 +0.00(+0.00%)
Mar 05, 2020 13.85 13.96 13.81 13.81 16,751 -0.03(-0.21%)
Mar 04, 2020 14.03 14.03 13.84 13.84 291 +0.02(+0.14%)
Mar 03, 2020 13.81 14.22 13.55 13.82 7,530 +0.03(+0.21%)
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.