Quantcast

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

NJV 
$12.93
*  
0.06
0.47%
Get NJV Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading NJV now
Exchange:NYSE

Community Rating:
View:    NJV After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 12.85 12.9301 12.85 12.93 4,099
01/15/2019 12.75 12.87 12.74 12.87 4,129
01/14/2019 13.01 13.01 12.48 12.71 5,683
01/11/2019 12.8 13.4299 12.8 12.81 3,271
01/10/2019 12.79 12.79 12.76 12.78 4,300
01/09/2019 12.79 12.79 12.75 12.75 2,030
01/08/2019 12.79 12.79 12.76 12.7801 4,292
01/07/2019 12.68 12.79 12.6162 12.73 7,925
01/04/2019 12.49 12.59 12.47 12.53 3,545
01/03/2019 12.7 12.7 12.47 12.575 4,496
01/02/2019 12.44 12.65 12.44 12.6227 1,928
12/31/2018 12.48 12.74 12.3 12.7399 34,744
12/28/2018 12.3 12.47 12.3 12.4184 1,091
12/27/2018 12.16 12.49 12.1203 12.4535 3,998
12/26/2018 12.21 12.3 12.08 12.3 17,112
12/24/2018 12.23 12.3 12.08 12.3 2,523
12/21/2018 12.22 12.2208 12.0799 12.17 10,920
12/20/2018 12.37 12.53 12.22 12.22 7,243
12/19/2018 12.38 12.55 12.38 12.55 3,162
12/18/2018 12.24 12.57 12.24 12.52 5,398
12/17/2018 12.54 12.54 12.34 12.34 3,054
12/14/2018 12.44 12.44 12.44 12.44 162
12/13/2018 12.57 12.5882 12.4 12.5882 7,768
12/12/2018 12.57 12.58 12.4576 12.58 1,406
12/11/2018 12.44 12.5727 12.44 12.528 5,980
12/10/2018 12.62 12.62 12.44 12.53 8,779
12/07/2018 12.5153 12.6524 12.5153 12.62 7,616
12/06/2018 12.51 12.6875 12.51 12.57 2,371
12/04/2018 12.6 12.7 12.33 12.7 12,065
12/03/2018 12.74 12.74 12.3652 12.65 12,291
11/30/2018 12.58 12.6 12.4806 12.6 15,521
11/29/2018 12.26 12.52 12.26 12.45 8,158
11/28/2018 12.31 12.38 12.26 12.32 8,049
11/27/2018 12.24 12.34 12.24 12.32 2,547
11/26/2018 12.3 12.59 12.29 12.29 14,685
11/23/2018 12.46 12.6592 12.24 12.31 7,745
11/21/2018 12.62 12.6999 12.56 12.56 7,450
11/20/2018 12.82 12.82 12.46 12.63 2,189
11/19/2018 12.65 12.7655 12.56 12.62 10,171
11/16/2018 12.54 12.7596 12.54 12.66 7,130
11/15/2018 12.54 12.7601 12.54 12.62 5,964
11/14/2018 12.57 12.6 12.57 12.58 1,441
11/13/2018 12.58 12.6 12.55 12.6 1,647
11/12/2018 12.6899 12.6899 12.6899 12.6899 00
11/09/2018 12.66 12.69 12.66 12.6899 5,214
11/08/2018 12.45 12.77 12.45 12.65 11,390
11/07/2018 12.48 12.48 12.48 12.48 316
11/06/2018 12.46 12.5 12.46 12.5 1,095
11/05/2018 12.61 12.61 12.61 12.61 190
11/02/2018 12.64 12.64 12.6 12.6 1,754
11/01/2018 12.6 12.6 12.4872 12.53 2,803
10/31/2018 12.45 12.45 12.44 12.44 266
10/30/2018 12.53 12.72 12.51 12.535 16,175
10/29/2018 12.53 12.55 12.44 12.55 16,603
10/26/2018 12.44 12.55 12.44 12.53 7,733
10/25/2018 12.44 12.51 12.44 12.5015 6,577
10/24/2018 12.5 12.5 12.44 12.44 3,169
10/23/2018 12.52 12.52 12.335 12.37 16,293
10/22/2018 12.42 12.44 12.34 12.34 3,185
10/19/2018 12.5448 12.5448 12.2901 12.32 1,834
10/18/2018 12.45 12.5537 12.45 12.5 1,572
10/17/2018 12.54 12.5772 12.3 12.3 2,651
10/16/2018 12.47 12.5349 12.47 12.51 4,402
10/15/2018 12.46 12.46 12.29 12.42 9,185
*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