Nuveen New Jersey Municipal Value Fund Historical Stock Prices

NJV 
$13.96
*  
unch
unch
Get NJV Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading NJV now
Exchange: AMEX

Community Rating:
View:    NJV Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.97  14.08  13.96  13.96 1,124
09/03/2015 13.98 14.08 13.96 13.96 1,124
09/02/2015 14.15 14.15 13.96 13.96 1,776
09/01/2015 14.06 14.06 13.96 14.05 2,231
08/31/2015 14 14 13.99 13.99 862
08/28/2015 13.93 13.99 13.93 13.99 2,250
08/27/2015 13.93 13.93 13.82 13.86 705
08/26/2015 13.92 13.92 13.81 13.81 722
08/25/2015 13.95 14.09 13.77 13.8315 7,083
08/24/2015 13.9 13.94 13.845 13.845 8,121
08/21/2015 14.04 14.05 13.86 13.97 9,576
08/20/2015 13.99 13.995 13.985 13.985 504
08/19/2015 14.02 14.07 13.99 14.07 693
08/18/2015 14 14.04 13.93 14.03 8,256
08/17/2015 14.03 14.03 14.03 14.03 376
08/14/2015 13.97 14.02 13.955 14.02 1,055
08/13/2015 14.04 14.05 13.9601 13.9601 1,296
08/12/2015 14.07 14.09 14.07 14.09 845
08/11/2015 14.03 14.07 13.905 14.05 10,806
08/10/2015 13.97 13.99 13.97 13.99 1,702
08/07/2015 13.88 13.98 13.88 13.98 890
08/06/2015 13.97 13.97 13.97 13.97 390
08/05/2015 13.94 13.94 13.83 13.86 2,695
08/04/2015 14.03 14.03 13.9095 13.95 2,340
08/03/2015 14.05 14.05 13.82 14.01 4,716
07/31/2015 14 14 13.89 14 3,593
07/30/2015 13.95 14 13.85 13.96 2,585
07/29/2015 13.9 13.95 13.9 13.95 2,054
07/28/2015 13.96 13.99 13.795 13.85 7,259
07/27/2015 13.89 13.9599 13.87 13.9 2,940
07/24/2015 13.95 13.95 13.87 13.9499 4,723
07/23/2015 13.92 13.95 13.83 13.95 3,411
07/22/2015 13.82 13.9 13.71 13.9 6,556
07/21/2015 13.96 14.01 13.79 13.86 3,962
07/20/2015 13.92 14.02 13.85 14.02 4,982
07/17/2015 13.87 13.99 13.8401 13.85 6,264
07/16/2015 13.82 13.96 13.82 13.95 1,328
07/15/2015 13.97 13.98 13.8 13.8 9,719
07/14/2015 13.9 13.94 13.82 13.92 9,629
07/13/2015 13.99 13.99 13.83 13.84 967
07/10/2015 13.9 14.03 13.83 14.03 14,070
07/09/2015 13.86 14 13.7 13.75 11,877
07/08/2015 13.95 14.02 13.8 13.86 4,858
07/07/2015 13.75 13.96 13.75 13.96 14,460
07/06/2015 13.7 13.78 13.7 13.72 8,305
07/02/2015 13.7 13.89 13.7 13.75 9,392
07/01/2015 13.82 13.936 13.71 13.72 5,879
06/30/2015 13.75 13.81 13.73 13.74 3,166
06/29/2015 13.86 13.9 13.76 13.76 3,466
06/26/2015 13.9559 13.96 13.9559 13.96 438
06/25/2015 14 14 13.92 14 4,966
06/24/2015 13.9 13.95 13.9 13.94 2,695
06/23/2015 13.97 13.99 13.86 13.92 42,375
06/22/2015 14.19 14.19 13.99 14 4,552
06/19/2015 14.11 14.11 14.044 14.1 1,513
06/18/2015 14.14 14.14 14.02 14.08 787
06/17/2015 14.06 14.15 14.02 14.15 2,767
06/16/2015 14.02 14.02 14.02 14.02 384
06/15/2015 14.22 14.22 14.01 14.01 3,199
06/12/2015 14.09 14.18 14.05 14.18 1,122
06/11/2015 14.02 14.02 13.99 14.01 5,407
06/10/2015 14.2 14.21 14.094 14.2 2,404
06/09/2015 14.19 14.19 14.09 14.0999 325
06/08/2015 14.155 14.19 14.12 14.14 1,023
06/05/2015 14.31 14.36 14.1719 14.24 2,381
06/04/2015 14.38 14.41 14.33 14.33 3,985
06/03/2015 14.38 14.42 14.33 14.38 1,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?