Quantcast

Nuveen New Jersey Municipal Value Fund Common Shares of Beneficial Interest Historical Stock Prices

NJV 
$13.1481
*  
0.0281
0.21%
Get NJV Alerts
*Delayed - data as of May 23, 2018 13:35 ET  -  Find a broker to begin trading NJV now
Exchange:NYSE

Community Rating:
View:    NJV Real Time
 
 
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 22-FEB-2018 TO 22-MAY-2018

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.
13:35 13.10 13.21 13.09 13.1481 6,309
05/22/2018 13.03 13.12 13.03 13.12 1,511
05/21/2018 13.051 13.051 13.05 13.05 443
05/18/2018 13.05 13.0603 13.05 13.0603 787
05/17/2018 13.16 13.16 13.12 13.12 338
05/16/2018 13.15 13.15 13.0701 13.0701 6,849
05/15/2018 13.17 13.17 13.08 13.08 2,491
05/14/2018 13.15 13.17 13.08 13.08 6,309
05/11/2018 13.32 13.32 13.0719 13.13 10,261
05/10/2018 13.13 13.235 13.13 13.16 3,699
05/09/2018 13.25 13.25 13.2 13.2215 3,831
05/08/2018 13.16 13.24 13.16 13.24 3,362
05/07/2018 13.13 13.2058 13.13 13.2 6,884
05/04/2018 13.13 13.13 13.13 13.13 00
05/03/2018 13.13 13.13 13.12 13.13 725
05/02/2018 13.31 13.31 13.12 13.12 841
05/01/2018 13.07 13.24 13.07 13.11 1,743
04/30/2018 13.25 13.25 13.11 13.1154 4,110
04/27/2018 13.18 13.18 13.09 13.15 3,829
04/26/2018 13.06 13.114 13.06 13.11 4,878
04/25/2018 13.1 13.1 13.0641 13.09 1,868
04/24/2018 13.09 13.09 13.06 13.0897 1,078
04/23/2018 13.09 13.09 13.09 13.09 152
04/20/2018 13.09 13.09 13.06 13.0714 2,589
04/19/2018 13.13 13.13 13.06 13.0699 1,781
04/18/2018 13.16 13.19 13.1155 13.1155 2,840
04/17/2018 13.11 13.15 13.11 13.13 6,972
04/16/2018 13.11 13.22 13.11 13.2 2,414
04/13/2018 13.12 13.2601 13.12 13.2 2,900
04/12/2018 13.221 13.37 13.16 13.21 8,914
04/11/2018 13.41 13.41 13.31 13.31 1,188
04/10/2018 13.28 13.44 13.28 13.311 2,702
04/09/2018 13.27 13.45 13.27 13.38 1,734
04/06/2018 13.32 13.37 13.22 13.37 1,460
04/05/2018 13.2 13.27 13.17 13.21 1,689
04/04/2018 13.29 13.29 13.17 13.2174 2,868
04/03/2018 13.3 13.3 13.19 13.19 2,171
04/02/2018 13.42 13.42 13.23 13.29 4,038
03/29/2018 13.43 13.43 13.24 13.38 3,027
03/28/2018 13.57 13.57 13.24 13.32 8,510
03/27/2018 13.33 13.37 13.24 13.37 5,065
03/26/2018 13.25 13.27 13.17 13.25 4,234
03/23/2018 13.35 13.4274 13.24 13.25 3,536
03/22/2018 13.35 13.4189 13.28 13.28 10,991
03/21/2018 13.4 13.4251 13.35 13.35 4,456
03/20/2018 13.35 13.49 13.35 13.4 4,422
03/19/2018 13.49 13.49 13.35 13.42 5,408
03/16/2018 13.43 13.4498 13.43 13.43 4,028
03/15/2018 13.41 13.41 13.41 13.41 586
03/14/2018 13.63 13.63 13.52 13.52 1,544
03/13/2018 13.8 13.8 13.3901 13.3901 5,367
03/12/2018 13.73 13.73 13.485 13.485 485
03/09/2018 13.59 13.59 13.42 13.57 4,041
03/08/2018 13.8 13.8 13.67 13.71 896
03/07/2018 13.82 13.82 13.53 13.53 850
03/06/2018 13.79 13.79 13.77 13.77 298
03/05/2018 13.75 13.75 13.75 13.75 240
03/02/2018 13.71 13.77 13.6 13.6 3,339
03/01/2018 13.66 13.66 13.5516 13.65 1,229
02/28/2018 13.59 13.61 13.37 13.55 11,404
02/27/2018 13.69 13.69 13.5 13.59 8,098
02/26/2018 13.59 13.74 13.45 13.58 7,328
02/23/2018 13.74 13.74 13.44 13.46 4,823
02/22/2018 13.42 13.4465 13.4 13.4 3,231
*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?

Smart Portfolio