Nuveen New Jersey Municipal Value Fund Historical Stock Prices

NJV 
$14.52
*  
0.10
0.68%
Get NJV Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading NJV now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.52  14.66  14.49  14.52 20,751
07/30/2014 14.66 14.66 14.49 14.52 20,751
07/29/2014 14.67 14.67 14.62 14.62 861
07/28/2014 14.6 14.72 14.54 14.59 2,851
07/25/2014 14.65 14.65 14.55 14.56 762
07/24/2014 14.66 14.66 14.55 14.55 4,509
07/23/2014 14.55 14.56 14.52 14.55 4,313
07/22/2014 14.55 14.55 14.51 14.54 2,861
07/21/2014 14.62 14.64 14.52 14.55 2,821
07/18/2014 14.67 14.67 14.55 14.55 3,729
07/17/2014 14.46 14.59 14.46 14.53 3,934
07/16/2014 14.44 14.58 14.44 14.51 4,628
07/15/2014 14.46 14.54 14.46 14.49 3,045
07/14/2014 14.52 14.52 14.46 14.52 3,219
07/11/2014 14.43 14.53 14.43 14.5266 1,947
07/10/2014 14.66 14.66 14.48 14.48 5,991
07/09/2014 14.5 14.56 14.48 14.51 24,651
07/08/2014 14.59 14.67 14.56 14.56 2,765
07/07/2014 14.66 14.66 14.49 14.49 5,027
07/03/2014 14.8 14.8 14.57 14.58 3,866
07/02/2014 14.83 14.83 14.7 14.7 5,734
07/01/2014 14.82 14.889 14.73 14.73 6,227
06/30/2014 14.99 14.99 14.82 14.83 4,328
06/27/2014 14.8 14.91 14.8 14.91 1,696
06/26/2014 14.97 14.97 14.79 14.88 2,535
06/25/2014 14.96 14.96 14.869 14.869 3,167
06/24/2014 14.9 14.93 14.9 14.93 1,015
06/23/2014 14.84 14.9 14.78 14.9 4,837
06/20/2014 14.85 14.85 14.72 14.76 1,663
06/19/2014 14.92 14.92 14.75 14.75 6,394
06/18/2014 14.82 14.83 14.82 14.82 21,438
06/17/2014 14.83 14.83 14.75 14.82 6,941
06/16/2014 14.97 14.97 14.82 14.82 3,705
06/13/2014 14.85 14.85 14.85 14.85 231
06/12/2014 14.82 14.82 14.7743 14.79 1,699
06/11/2014 14.79 14.79 14.74 14.76 3,866
06/10/2014 15.1 15.1 14.77 14.8 1,062
06/09/2014 14.73 14.78 14.635 14.72 4,758
06/06/2014 14.78 14.78 14.7 14.73 2,806
06/05/2014 14.82 14.82 14.63 14.64 2,176
06/04/2014 14.76 14.85 14.6601 14.72 7,615
06/03/2014 14.85 14.85 14.8 14.83 3,115
06/02/2014 14.81 14.818 14.7801 14.788 4,616
05/30/2014 14.78 14.8 14.75 14.78 1,391
05/29/2014 14.81 14.85 14.75 14.77 2,179
05/28/2014 14.8 14.81 14.76 14.76 2,928
05/27/2014 14.78 14.79 14.76 14.7899 702
05/23/2014 14.66 14.79 14.66 14.75 3,017
05/22/2014 14.66 14.75 14.66 14.73 2,375
05/21/2014 14.66 14.7999 14.5801 14.64 17,134
05/20/2014 14.72 14.78 14.7 14.76 6,215
05/19/2014 14.74 14.8016 14.7 14.71 8,281
05/16/2014 14.822 14.822 14.725 14.725 1,411
05/15/2014 14.73 14.89 14.7 14.8 6,860
05/14/2014 14.78 14.8 14.765 14.8 6,415
05/13/2014 14.78 14.78 14.68 14.74 4,185
05/12/2014 14.7 14.74 14.7 14.72 5,506
05/09/2014 14.7 14.71 14.68 14.68 1,909
05/08/2014 14.7 14.77 14.6701 14.715 3,790
05/07/2014 14.67 14.739 14.67 14.7 5,611
05/06/2014 14.68 14.83 14.6525 14.66 2,797
05/05/2014 14.59 14.64 14.548 14.64 5,427
05/02/2014 14.58 14.59 14.53 14.56 2,606
05/01/2014 14.5 14.58 14.48 14.53 4,654
04/30/2014 14.45 14.48 14.4401 14.48 9,502
04/29/2014 14.42 14.45 14.4 14.45 4,758
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?