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 (%)
Jul 31, 2009 11.96 12.02 11.94 11.94 954 +0.03(+0.21%)
Jul 30, 2009 11.87 11.92 11.87 11.92 357 +0.08(+0.64%)
Jul 29, 2009 11.84 11.84 11.84 11.84 477 +0.02(+0.18%)
Jul 28, 2009 11.73 11.82 11.73 11.82 2,982 -0.05(-0.39%)
Jul 27, 2009 11.83 11.87 11.83 11.87 458 -0.03(-0.28%)
Jul 24, 2009 12.05 12.05 11.65 11.90 20,683 -0.25(-2.07%)
Jul 23, 2009 12.15 12.15 12.15 12.15 1,193 -0.06(-0.48%)
Jul 22, 2009 12.23 12.23 11.86 12.21 1,073 -0.12(-0.95%)
Jul 21, 2009 12.42 12.44 12.23 12.33 2,147 -0.11(-0.88%)
Jul 20, 2009 12.57 12.57 11.83 12.44 4,063 -0.13(-1.07%)
Jul 17, 2009 12.61 12.61 12.57 12.57 7,800 +0.05(+0.40%)
Jul 16, 2009 12.40 12.52 12.35 12.52 1,193 +0.31(+2.54%)
Jul 15, 2009 12.20 12.30 12.20 12.21 2,147 +0.02(+0.14%)
Jul 13, 2009 11.99 12.20 12.20 12.20 17,179 +0.25(+2.11%)
Jul 10, 2009 11.91 12.27 11.90 11.94 3,447 +0.03(+0.28%)
Jul 09, 2009 11.91 11.91 11.91 11.91 357 +0.04(+0.33%)
Jul 08, 2009 11.45 11.87 11.32 11.87 2,922 +0.14(+1.17%)
Jul 07, 2009 11.83 11.94 11.73 11.73 3,107 +0.00(+0.00%)
Jul 06, 2009 11.56 12.14 11.56 11.73 5,646 +0.08(+0.65%)
Jul 02, 2009 11.56 11.76 11.56 11.66 2,028 +0.00(+0.00%)
Jul 01, 2009 11.99 11.99 11.38 11.66 1,431 -0.19(-1.63%)
Jun 30, 2009 11.80 12.16 11.17 11.85 13,839 -0.05(-0.42%)
Jun 29, 2009 11.90 11.90 11.90 11.90 238 -0.04(-0.35%)
Jun 26, 2009 11.91 12.07 11.81 11.94 3,698 -0.07(-0.56%)
Jun 25, 2009 12.05 12.05 11.73 12.01 2,982 -0.14(-1.17%)
Jun 24, 2009 12.25 12.25 12.15 12.15 715 +0.00(+0.00%)
Jun 23, 2009 12.15 12.15 12.15 12.15 715 +0.04(+0.35%)
Jun 22, 2009 12.31 12.31 12.11 12.11 1,073 -0.27(-2.17%)
Jun 18, 2009 12.38 12.38 12.38 12.38 715 +0.00(+0.00%)
Jun 17, 2009 12.45 12.45 12.28 12.38 1,003 -0.19(-1.53%)
Jun 12, 2009 12.57 12.57 12.57 12.57 0 -0.03(-0.27%)
Jun 10, 2009 13.33 12.61 12.61 12.61 7,874 +0.06(+0.47%)
Jun 08, 2009 12.69 12.55 12.55 12.55 2,147 -0.06(-0.48%)
Jun 05, 2009 12.59 12.61 12.59 12.61 3,101 +0.12(+0.96%)
Jun 04, 2009 12.49 12.49 12.49 12.49 357 -0.04(-0.33%)
Jun 03, 2009 12.53 12.53 12.53 12.53 2,624 +0.00(+0.00%)
Jun 02, 2009 12.53 12.53 12.53 12.53 954 +0.02(+0.13%)
Jun 01, 2009 12.46 12.51 12.46 12.51 10,260 +0.05(+0.40%)
May 29, 2009 12.47 12.55 12.45 12.46 13,242 -0.09(-0.73%)
May 28, 2009 12.56 12.56 12.56 12.56 835 -0.10(-0.79%)
May 27, 2009 12.66 12.66 12.66 12.66 835 +0.04(+0.33%)
May 26, 2009 12.61 12.61 12.57 12.61 4,414 +0.00(+0.00%)
May 22, 2009 12.61 12.61 12.61 12.61 775 +0.00(+0.00%)
May 21, 2009 12.61 12.61 12.61 12.61 835 +0.02(+0.19%)
May 20, 2009 12.59 12.59 12.59 12.59 385 +0.07(+0.54%)
May 19, 2009 12.56 12.56 12.52 12.52 1,264 -0.05(-0.40%)
May 14, 2009 12.52 12.57 12.57 12.57 3,698 +0.13(+1.01%)
May 13, 2009 12.45 12.45 12.45 12.45 3,579 +0.00(+0.00%)
May 12, 2009 12.45 12.45 11.97 12.45 5,488 +0.00(+0.00%)
May 11, 2009 12.49 12.49 12.45 12.45 35,105 -0.04(-0.34%)
May 07, 2009 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
May 06, 2009 12.49 12.49 12.49 12.49 22,309 -0.08(-0.60%)
May 04, 2009 12.57 12.56 12.56 12.56 7,158 +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.