Nuveen New Jersey Municipal Value Fund (NJV) Historical Stock Data
Historical Data
In the past 30 trading days, NJV is down -0.11% a day on average. There have been 19 days where Nuveen New Jersey Municipal Value Fund closed green and 11 days where NJV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2021-03-16 | 14.52 | 14.52 | ↑$0.00 (0.00%) | 14.52 | 14.52 | 0 |
2021-03-15 | 14.52 | 14.52 | ↑$0.00 (0.00%) | 14.52 | 14.52 | 0 |
2021-03-12 | 14.52 | 14.52 | ↑$0.00 (0.00%) | 14.52 | 14.52 | 0 |
2021-03-11 | 14.52 | 14.52 | ↑$0.00 (0.00%) | 14.52 | 14.52 | 0 |
2021-03-10 | 14.52 | 14.52 | ↑$0.00 (0.00%) | 14.52 | 14.52 | 0 |
2021-03-09 | 14.52 | 14.52 | ↑$0.00 (0.00%) | 14.52 | 14.52 | 0 |
2021-03-08 | 14.52 | 14.52 | ↑$0.00 (0.00%) | 14.52 | 14.52 | 0 |
2021-03-05 | 14.50 | 14.52 | ↑$0.02 (0.14%) | 14.41 | 14.52 | 3.29K |
2021-03-04 | 14.54 | 14.46 | ↓$0.08 (-0.55%) | 14.46 | 14.59 | 2.39K |
2021-03-03 | 14.54 | 14.59 | ↑$0.05 (0.34%) | 14.54 | 14.61 | 5.41K |
2021-03-02 | 14.74 | 14.59 | ↓$0.15 (-1.02%) | 14.53 | 14.74 | 4.45K |
2021-03-01 | 14.89 | 14.79 | ↓$0.10 (-0.67%) | 14.78 | 14.89 | 1.01K |
2021-02-26 | 14.70 | 14.70 | ↑$0.00 (0.00%) | 14.70 | 14.70 | 0.90K |
2021-02-25 | 14.59 | 14.48 | ↓$0.11 (-0.75%) | 14.45 | 14.59 | 1.50K |
2021-02-24 | 14.59 | 14.56 | ↓$0.03 (-0.21%) | 14.55 | 14.59 | 3.80K |
2021-02-23 | 14.59 | 14.54 | ↓$0.05 (-0.34%) | 14.46 | 14.59 | 13.92K |
2021-02-22 | 14.90 | 14.60 | ↓$0.30 (-2.01%) | 14.57 | 14.90 | 16.71K |
2021-02-19 | 14.80 | 14.72 | ↓$0.08 (-0.54%) | 14.71 | 14.84 | 7.90K |
2021-02-18 | 14.64 | 14.76 | ↑$0.12 (0.82%) | 14.64 | 14.78 | 33K |
2021-02-17 | 14.57 | 14.59 | ↑$0.02 (0.14%) | 14.45 | 14.60 | 9.70K |
2021-02-16 | 14.46 | 14.57 | ↑$0.11 (0.76%) | 14.40 | 14.63 | 4.14K |
2021-02-12 | 14.52 | 14.50 | ↓$0.02 (-0.14%) | 14.46 | 14.52 | 4K |
2021-02-11 | 14.51 | 14.58 | ↑$0.07 (0.48%) | 14.49 | 14.58 | 2K |
2021-02-10 | 14.38 | 14.50 | ↑$0.12 (0.83%) | 14.38 | 14.50 | 6.90K |
2021-02-09 | 14.28 | 14.33 | ↑$0.05 (0.35%) | 14.22 | 14.33 | 8.40K |
2021-02-08 | 14.19 | 14.28 | ↑$0.09 (0.63%) | 14.19 | 14.28 | 1K |
2021-02-05 | 14.22 | 14.18 | ↓$0.04 (-0.28%) | 14.18 | 14.23 | 1.57K |
2021-02-04 | 14.19 | 14.20 | ↑$0.01 (0.07%) | 14.19 | 14.20 | 1.83K |
2021-02-03 | 14.28 | 14.09 | ↓$0.19 (-1.33%) | 14.09 | 14.28 | 10.54K |
2021-02-01 | 14.31 | 14.31 | ↑$0.00 (0.00%) | 14.31 | 14.31 | 273 |
Create an account or log in to view more rows.
$NJV Green by EOD guarentee
$NJV when this finally break out we could see huge upside
$NJV I warned you all fairly you morons.
$NJV let’s ride
$NJV choo choo
$NJV what happened?
$NJV Many many bears
$NJV weak
$NJV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$NJV BULLS ALPHA
BEARS BETA