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 (%)
Oct 30, 2020 13.63 13.63 13.63 13.63 403 -0.09(-0.65%)
Oct 29, 2020 13.72 13.72 13.72 13.72 166 +0.04(+0.29%)
Oct 28, 2020 13.65 13.68 13.65 13.68 326 -0.00(-0.00%)
Oct 27, 2020 13.67 13.68 13.67 13.68 3,285 +0.01(+0.07%)
Oct 26, 2020 13.70 13.70 13.67 13.67 2,748 -0.02(-0.12%)
Oct 23, 2020 13.69 13.74 13.68 13.69 8,679 +0.01(+0.05%)
Oct 22, 2020 13.68 13.68 13.68 13.68 267 -0.04(-0.32%)
Oct 21, 2020 13.76 13.76 13.73 13.73 808 -0.03(-0.25%)
Oct 20, 2020 13.76 13.76 7 +0.00(+0.00%)
Oct 19, 2020 13.75 13.76 13.70 13.76 3,033 +0.02(+0.14%)
Oct 16, 2020 13.71 13.74 13.71 13.74 1,412 -0.03(-0.22%)
Oct 15, 2020 13.80 13.80 13.74 13.77 1,047 +0.03(+0.23%)
Oct 13, 2020 13.74 13.74 13.74 0 +0.00(+0.00%)
Oct 12, 2020 13.74 13.74 13.74 13.74 2,082 +0.01(+0.07%)
Oct 09, 2020 13.70 13.73 13.69 13.73 404 -0.01(-0.04%)
Oct 08, 2020 13.74 13.74 13.74 13.74 6,167 +0.06(+0.47%)
Oct 07, 2020 13.74 13.74 13.67 13.67 1,851 +0.02(+0.15%)
Oct 06, 2020 13.66 13.67 13.65 13.65 6,512 +0.00(+0.00%)
Oct 05, 2020 13.75 13.75 13.65 13.65 301 -0.06(-0.44%)
Oct 02, 2020 13.64 13.71 13.64 13.71 2,832 +0.03(+0.22%)
Oct 01, 2020 13.71 13.71 13.66 13.68 727 +0.04(+0.30%)
Sep 30, 2020 13.86 13.86 13.64 13.64 17,803 -0.13(-0.93%)
Sep 29, 2020 13.85 13.85 13.77 13.77 1,425 -0.09(-0.64%)
Sep 28, 2020 13.79 13.86 13.75 13.86 1,142 +0.14(+0.99%)
Sep 25, 2020 13.68 13.72 13.67 13.72 1,517 -0.04(-0.25%)
Sep 24, 2020 13.73 13.79 13.72 13.76 6,980 +0.03(+0.21%)
Sep 22, 2020 13.73 13.73 13.73 0 +0.05(+0.35%)
Sep 21, 2020 13.68 13.68 13.68 13.68 103 +0.02(+0.12%)
Sep 18, 2020 13.66 13.66 13.66 13.66 2,023 +0.00(+0.00%)
Sep 17, 2020 13.73 13.79 13.62 13.66 10,197 -0.14(-1.05%)
Sep 16, 2020 13.88 13.88 13.74 13.81 3,409 -0.04(-0.29%)
Sep 15, 2020 13.85 13.85 13.85 13.85 1,893 -0.00(-0.00%)
Sep 14, 2020 13.85 13.85 13.85 13.85 825 -0.03(-0.18%)
Sep 11, 2020 13.83 13.87 13.83 13.87 1,520 -0.00(-0.02%)
Sep 10, 2020 13.88 13.88 13.88 13.88 102 +0.09(+0.64%)
Sep 09, 2020 13.79 13.79 13.79 13.79 145 +0.00(+0.00%)
Sep 08, 2020 13.66 13.79 13.64 13.79 2,933 +0.13(+0.94%)
Sep 04, 2020 13.67 13.67 13.66 13.66 6,083 -0.05(-0.40%)
Sep 03, 2020 13.72 13.72 13.68 13.72 4,708 -0.01(-0.04%)
Sep 02, 2020 13.72 13.72 13.72 13.72 609 -0.07(-0.52%)
Sep 01, 2020 13.82 13.82 13.79 13.79 2,602 -0.01(-0.04%)
Aug 31, 2020 13.70 13.80 13.70 13.80 7,111 +0.05(+0.33%)
Aug 28, 2020 13.85 13.85 13.75 13.75 2,027 +0.04(+0.32%)
Aug 27, 2020 13.71 13.76 13.71 13.71 12,150 +0.00(+0.00%)
Aug 26, 2020 13.73 13.73 13.71 13.71 1,171 -0.05(-0.36%)
Aug 25, 2020 13.81 13.81 13.76 13.76 8,621 -0.08(-0.58%)
Aug 24, 2020 13.91 13.91 13.82 13.84 4,297 +0.02(+0.15%)
Aug 21, 2020 13.83 13.83 13.82 13.82 405 -0.01(-0.04%)
Aug 19, 2020 13.82 13.82 13.82 0 -0.07(-0.50%)
Aug 18, 2020 13.81 13.91 13.81 13.89 4,364 +0.00(+0.01%)
Aug 17, 2020 13.81 13.90 13.79 13.89 16,877 +0.07(+0.54%)
Aug 14, 2020 13.84 13.84 13.79 13.82 5,677 +0.03(+0.21%)
Aug 13, 2020 14.03 14.03 13.79 13.79 33,118 +0.01(+0.08%)
Aug 12, 2020 14.00 14.00 13.77 13.78 16,472 -0.03(-0.21%)
Aug 11, 2020 13.76 13.83 13.76 13.81 38,561 -0.02(-0.15%)
Aug 10, 2020 13.76 13.92 13.76 13.83 12,091 +0.07(+0.51%)
Aug 07, 2020 13.19 13.83 13.19 13.76 71,430 +0.72(+5.51%)
Aug 06, 2020 13.16 13.16 13.04 13.04 1,526 +0.00(+0.00%)
Aug 05, 2020 13.03 13.04 13.03 13.04 6,733 +0.01(+0.08%)
Aug 04, 2020 13.02 13.03 13.01 13.03 1,356 +0.08(+0.61%)
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.