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 (%)
Dec 31, 2019 13.56 13.56 13.51 13.53 9,202 -0.03(-0.23%)
Dec 30, 2019 13.44 13.56 13.44 13.56 17,358 +0.11(+0.79%)
Dec 27, 2019 13.44 13.54 13.44 13.45 5,686 -0.04(-0.31%)
Dec 26, 2019 13.50 13.50 13.50 13.50 103 +0.04(+0.31%)
Dec 24, 2019 13.56 13.56 13.45 13.45 206 -0.11(-0.78%)
Dec 23, 2019 13.64 13.64 13.56 13.56 2,870 +0.07(+0.50%)
Dec 20, 2019 13.40 13.49 13.39 13.49 1,757 +0.00(+0.00%)
Dec 19, 2019 13.58 13.58 13.45 13.49 1,156 +0.06(+0.43%)
Dec 18, 2019 13.39 13.44 13.39 13.43 432 -0.09(-0.64%)
Dec 17, 2019 13.69 13.69 13.38 13.52 2,995 +0.06(+0.47%)
Dec 16, 2019 13.46 13.49 13.39 13.46 9,130 +0.11(+0.83%)
Dec 13, 2019 13.24 13.36 13.24 13.35 6,203 +0.07(+0.49%)
Dec 12, 2019 13.27 13.37 13.24 13.28 5,456 +0.01(+0.07%)
Dec 11, 2019 13.27 13.47 13.17 13.27 5,286 +0.01(+0.07%)
Dec 10, 2019 13.24 13.30 13.17 13.26 7,080 -0.02(-0.15%)
Dec 09, 2019 13.36 13.36 13.28 13.28 1,219 +0.08(+0.58%)
Dec 06, 2019 13.22 13.42 13.15 13.20 5,702 -0.04(-0.29%)
Dec 05, 2019 13.43 13.43 13.24 13.24 3,034 -0.02(-0.15%)
Dec 04, 2019 13.46 13.46 13.22 13.26 6,960 -0.24(-1.79%)
Dec 03, 2019 13.21 13.57 13.21 13.50 7,627 +0.35(+2.64%)
Dec 02, 2019 13.44 13.44 13.16 13.16 2,061 -0.06(-0.44%)
Nov 29, 2019 13.32 13.32 13.21 13.21 518 -0.01(-0.07%)
Nov 27, 2019 13.46 13.46 13.22 13.22 1,036 -0.09(-0.65%)
Nov 26, 2019 13.34 13.34 13.23 13.31 8,027 -0.03(-0.22%)
Nov 25, 2019 13.24 13.34 13.24 13.34 2,991 +0.06(+0.44%)
Nov 22, 2019 13.27 13.31 13.26 13.28 6,635 +0.02(+0.15%)
Nov 21, 2019 13.31 13.34 13.22 13.26 4,580 +0.01(+0.07%)
Nov 20, 2019 13.48 13.48 13.25 13.25 850 -0.06(-0.43%)
Nov 19, 2019 13.26 13.46 13.24 13.31 3,096 +0.00(+0.00%)
Nov 18, 2019 13.16 13.44 13.16 13.31 4,733 +0.03(+0.22%)
Nov 15, 2019 13.18 13.30 13.16 13.28 3,732 +0.11(+0.81%)
Nov 14, 2019 13.25 13.28 13.16 13.18 6,645 +0.04(+0.28%)
Nov 13, 2019 13.15 13.15 13.10 13.14 1,293 +0.01(+0.10%)
Nov 12, 2019 13.12 13.13 13.11 13.13 1,588 -0.04(-0.29%)
Nov 11, 2019 13.14 13.23 13.14 13.16 11,001 +0.10(+0.79%)
Nov 08, 2019 13.17 13.17 13.06 13.06 519 -0.19(-1.43%)
Nov 07, 2019 13.33 13.33 13.25 13.25 2,008 +0.00(+0.00%)
Nov 06, 2019 13.39 13.41 13.18 13.25 9,712 +0.00(+0.04%)
Nov 05, 2019 13.47 13.47 13.18 13.25 4,218 -0.12(-0.90%)
Nov 04, 2019 13.56 13.56 13.36 13.37 3,539 +0.05(+0.36%)
Nov 01, 2019 13.13 13.32 13.13 13.32 2,391 -0.01(-0.11%)
Oct 31, 2019 13.41 13.41 13.33 13.33 4,344 +0.15(+1.13%)
Oct 30, 2019 13.22 13.28 13.17 13.18 3,703 +0.09(+0.70%)
Oct 29, 2019 13.09 13.09 13.09 13.09 109 -0.11(-0.84%)
Oct 28, 2019 13.17 13.20 13.17 13.20 5,616 +0.01(+0.08%)
Oct 25, 2019 13.19 13.19 13.19 13.19 103 +0.00(+0.00%)
Oct 24, 2019 13.31 13.31 13.19 13.19 416 +0.10(+0.73%)
Oct 23, 2019 13.10 13.35 13.10 13.10 1,116 +0.02(+0.15%)
Oct 22, 2019 13.08 13.32 13.06 13.08 2,877 +0.00(+0.00%)
Oct 21, 2019 13.08 13.08 13.08 13.08 588 -0.13(-1.02%)
Oct 18, 2019 13.21 13.21 13.21 13.21 103 +0.00(+0.00%)
Oct 17, 2019 13.22 13.22 13.05 13.21 3,091 +0.03(+0.22%)
Oct 16, 2019 13.18 13.34 13.14 13.18 12,768 -0.09(-0.67%)
Oct 15, 2019 13.22 13.27 13.18 13.27 9,505 +0.02(+0.16%)
Oct 14, 2019 13.36 13.41 13.13 13.25 11,735 +0.03(+0.22%)
Oct 11, 2019 13.22 13.22 13.22 13.22 103 -0.12(-0.93%)
Oct 10, 2019 13.23 13.41 13.23 13.35 5,516 +0.07(+0.55%)
Oct 09, 2019 13.27 13.27 13.27 13.27 299 -0.05(-0.40%)
Oct 08, 2019 13.42 13.42 13.32 13.33 5,072 -0.04(-0.31%)
Oct 07, 2019 13.33 13.41 13.31 13.37 4,513 +0.04(+0.32%)
Oct 04, 2019 13.33 13.33 13.31 13.33 4,276 +0.00(+0.00%)
Oct 03, 2019 13.33 13.33 13.31 13.33 1,797 +0.00(+0.00%)
Oct 02, 2019 13.33 13.33 13.33 13.33 153 +0.11(+0.80%)
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.