Quantcast

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

NJV 
$12.34
*  
0.02
0.16%
Get NJV Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading NJV now
Exchange:NYSE

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
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 22-JUL-2018 TO 22-OCT-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.
16:00 12.52 12.44 12.34 12.34 3,185
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
10/12/2018 12.37 12.449 12.36 12.36 25,185
10/11/2018 12.7 12.7 12.45 12.45 3,434
10/10/2018 12.42 12.6299 12.42 12.49 3,374
10/09/2018 12.52 12.53 12.49 12.52 3,196
10/08/2018 12.59 12.88 12.59 12.59 399
10/05/2018 12.49 12.49 12.49 12.49 527
10/04/2018 12.6128 12.6128 12.4899 12.49 2,105
10/03/2018 12.61 12.6199 12.59 12.59 6,191
10/02/2018 12.62 12.64 12.62 12.63 1,933
10/01/2018 12.68 12.7946 12.61 12.62 7,316
09/28/2018 12.65 12.69 12.61 12.65 4,293
09/27/2018 12.67 12.8599 12.65 12.68 3,840
09/26/2018 12.68 12.69 12.68 12.68 4,713
09/25/2018 12.72 12.7481 12.68 12.68 7,575
09/24/2018 12.75 12.75 12.71 12.7223 9,236
09/21/2018 12.76 12.78 12.75 12.75 3,247
09/20/2018 12.76 12.77 12.75 12.75 6,415
09/19/2018 12.78 12.82 12.75 12.75 2,882
09/18/2018 12.77 12.8399 12.77 12.7901 4,224
09/17/2018 12.85 12.89 12.79 12.89 1,611
09/14/2018 12.86 12.89 12.86 12.8846 1,907
09/13/2018 12.9 12.9 12.86 12.86 3,334
09/12/2018 12.95 12.95 12.91 12.95 1,143
09/11/2018 12.92 12.95 12.9 12.91 5,677
09/10/2018 12.91 12.9599 12.9 12.95 1,601
09/07/2018 12.97 12.98 12.9 12.9 9,247
09/06/2018 12.96 12.97 12.9101 12.9101 3,893
09/05/2018 12.95 12.95 12.91 12.91 852
09/04/2018 12.92 12.92 12.91 12.91 4,550
08/31/2018 13 13 12.92 12.92 6,575
08/30/2018 12.96 12.96 12.94 12.94 1,587
08/29/2018 12.93 12.9428 12.92 12.94 4,818
08/28/2018 12.93 12.9769 12.91 12.91 6,192
08/27/2018 13.05 13.05 12.9 12.92 6,556
08/24/2018 13.02 13.02 12.95 12.95 2,047
08/23/2018 12.91 12.91 12.91 12.91 251
08/22/2018 12.91 12.9712 12.91 12.9509 2,574
08/21/2018 12.91 12.9788 12.91 12.93 2,576
08/20/2018 12.93 12.95 12.93 12.95 398
08/17/2018 12.93 12.97 12.93 12.97 1,840
08/16/2018 12.94 12.95 12.94 12.95 1,118
08/15/2018 12.92 12.96 12.92 12.96 792
08/14/2018 12.91 13 12.91 13 1,245
08/13/2018 12.94 13.06 12.94 12.96 730
08/10/2018 12.99 13.06 12.99 13.06 607
08/09/2018 12.95 12.9889 12.95 12.9889 4,331
08/08/2018 12.93 12.95 12.93 12.95 916
08/07/2018 12.95 12.991 12.95 12.991 1,656
08/06/2018 12.98 13.01 12.96 12.9781 1,020
08/03/2018 13.01 13.05 12.99 12.99 809
08/02/2018 13.15 13.15 12.93 12.99 3,405
08/01/2018 13.03 13.1031 12.95 12.95 4,042
07/31/2018 12.94 13.01 12.94 12.94 2,062
07/30/2018 12.96 13.01 12.93 12.94 6,593
07/27/2018 12.93 12.96 12.93 12.94 1,917
07/26/2018 12.9 12.99 12.9 12.93 5,981
07/25/2018 12.93 12.98 12.93 12.93 1,685
07/24/2018 13.03 13.03 12.92 12.93 4,046
07/23/2018 13.05 13.05 12.93 12.93 5,363
*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