Nuveen New Jersey Municipal Value Fund Common Shares of Beneficial Interestのデータ

Nuveen New Jersey Municipal Value Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen New Jersey Municipal Value Fund Common Shares of Beneficial Interest
ティッカー NJV
国 United States
上場年 nan
セクター nan

Nuveen New Jersey Municipal Value Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.63 14.4 14.46 14.57 4100.0 14.57
2021-02-12 14.52 14.46 14.52 14.5 4000.0 14.5
2021-02-11 14.58 14.49 14.51 14.58 2000.0 14.58
2021-02-10 14.5 14.38 14.38 14.5 6900.0 14.47
2021-02-09 14.33 14.22 14.28 14.33 8400.0 14.3
2021-02-08 14.28 14.19 14.19 14.28 1000.0 14.25
2021-02-05 14.23 14.18 14.22 14.18 1600.0 14.15
2021-02-04 14.2 14.19 14.19 14.2 1800.0 14.17
2021-02-03 14.28 14.09 14.28 14.09 10500.0 14.06
2021-02-02 14.31 14.31 14.31 14.31 0.0 14.28
2021-02-01 14.31 14.31 14.31 14.31 300.0 14.28
2021-01-29 14.2 14.17 14.2 14.17 2000.0 14.14
2021-01-28 14.29 14.17 14.17 14.28 2500.0 14.25
2021-01-27 14.19 14.19 14.19 14.19 1900.0 14.16
2021-01-26 14.18 14.17 14.17 14.18 1700.0 14.15
2021-01-25 14.23 14.2 14.21 14.22 5400.0 14.19
2021-01-22 14.16 14.11 14.14 14.16 2000.0 14.13
2021-01-21 14.15 14.09 14.12 14.12 4200.0 14.09
2021-01-20 14.06 14.05 14.05 14.06 2200.0 14.03
2021-01-19 14.06 14.02 14.03 14.03 5000.0 14.0
2021-01-15 14.06 14.01 14.01 14.06 1100.0 14.03
2021-01-14 14.05 13.99 13.99 14.05 2800.0 14.02
2021-01-13 14.05 14.01 14.01 14.05 700.0 13.99
2021-01-12 14.25 13.97 14.02 13.97 700.0 13.91
2021-01-11 14.02 14.02 14.02 14.02 0.0 13.96
2021-01-08 14.02 14.02 14.02 14.02 0.0 13.96
2021-01-07 14.02 13.99 14.01 14.02 3100.0 13.96
2021-01-06 14.05 14.03 14.05 14.03 900.0 13.97
2021-01-05 14.04 14.02 14.02 14.04 600.0 13.98
2021-01-04 14.03 14.02 14.03 14.02 1800.0 13.96
2020-12-31 14.06 13.99 14.06 14.02 9200.0 13.96
2020-12-30 14.05 14.02 14.05 14.02 700.0 13.96
2020-12-29 14.06 13.97 14.06 13.97 7000.0 13.91
2020-12-28 13.97 13.97 13.97 13.97 700.0 13.91
2020-12-24 14.05 13.96 14.05 13.98 6600.0 13.92
2020-12-23 13.99 13.99 13.99 13.99 0.0 13.93
2020-12-22 14.04 13.85 13.85 13.99 7800.0 13.93
2020-12-21 14.03 14.03 14.03 14.03 0.0 13.97
2020-12-18 14.03 14.03 14.03 14.03 300.0 13.97
2020-12-17 14.03 14.01 14.01 14.03 4700.0 13.97
2020-12-16 14.05 13.95 14.05 13.97 16700.0 13.91
2020-12-15 14.14 14.03 14.14 14.03 1900.0 13.97
2020-12-14 14.14 14.1 14.11 14.14 4200.0 14.07
2020-12-11 14.14 14.14 14.14 14.14 0.0 14.04
2020-12-10 14.14 14.14 14.14 14.14 0.0 14.04
2020-12-09 14.14 14.14 14.14 14.14 0.0 14.04
2020-12-08 14.17 14.12 14.16 14.14 4600.0 14.04
2020-12-07 14.28 14.11 14.28 14.15 5200.0 14.05
2020-12-04 14.2 14.17 14.2 14.17 4700.0 14.07
2020-12-03 14.2 14.11 14.11 14.15 600.0 14.05
2020-12-02 14.2 14.16 14.16 14.16 1700.0 14.06
2020-12-01 14.2 14.18 14.2 14.2 9400.0 14.1
2020-11-30 14.21 14.16 14.16 14.19 1600.0 14.09
2020-11-27 14.17 14.17 14.17 14.17 200.0 14.07
2020-11-25 14.1 14.1 14.1 14.1 1600.0 14.0
2020-11-24 14.1 14.1 14.1 14.1 100.0 14.0
2020-11-23 14.07 14.07 14.07 14.07 1000.0 13.97
2020-11-20 14.07 14.07 14.07 14.07 0.0 13.97
2020-11-19 14.1 14.07 14.1 14.07 4200.0 13.97
2020-11-18 14.15 14.05 14.14 14.1 1700.0 14.0
2020-11-17 14.15 14.15 14.15 14.15 4000.0 14.05
2020-11-16 14.15 14.12 14.12 14.15 500.0 14.05
2020-11-13 14.09 14.09 14.09 14.09 300.0 13.99
2020-11-12 14.75 13.92 13.92 14.15 65300.0 14.05
2020-11-11 13.95 13.92 13.92 13.94 1500.0 13.81
2020-11-10 13.98 13.91 13.91 13.98 3700.0 13.85
2020-11-09 13.93 13.91 13.91 13.93 1200.0 13.8
2020-11-06 13.9 13.9 13.9 13.9 200.0 13.77
2020-11-05 13.88 13.88 13.88 13.88 0.0 13.75
2020-11-04 13.9 13.81 13.81 13.88 5200.0 13.75
2020-11-03 13.83 13.77 13.77 13.83 1900.0 13.7
2020-11-02 13.83 13.82 13.83 13.82 2900.0 13.69
2020-10-30 13.76 13.76 13.76 13.76 500.0 13.63
2020-10-29 13.85 13.85 13.85 13.85 200.0 13.72
2020-10-28 13.81 13.78 13.78 13.81 300.0 13.68
2020-10-27 13.81 13.8 13.8 13.81 3300.0 13.68
2020-10-26 13.83 13.8 13.83 13.8 2700.0 13.67
2020-10-23 13.86 13.81 13.82 13.82 8600.0 13.69
2020-10-22 13.81 13.81 13.81 13.81 300.0 13.68
2020-10-21 13.89 13.86 13.89 13.86 800.0 13.73
2020-10-20 13.89 13.89 13.89 13.89 0.0 13.76
2020-10-19 13.89 13.83 13.88 13.89 3000.0 13.76
2020-10-16 13.87 13.84 13.84 13.87 1400.0 13.74
2020-10-15 13.93 13.87 13.93 13.9 1000.0 13.77
2020-10-14 13.9 13.9 13.9 13.9 0.0 13.77
2020-10-13 13.91 13.89 13.89 13.9 2000.0 13.74
2020-10-12 13.9 13.9 13.9 13.9 2700.0 13.74
2020-10-09 13.89 13.85 13.86 13.89 400.0 13.73
2020-10-08 13.9 13.9 13.9 13.9 6100.0 13.74
2020-10-07 13.9 13.83 13.9 13.83 1800.0 13.67
2020-10-06 13.83 13.81 13.82 13.81 6400.0 13.65
2020-10-05 13.91 13.81 13.91 13.81 300.0 13.65
2020-10-02 13.87 13.8 13.8 13.87 2800.0 13.71
2020-10-01 13.87 13.82 13.87 13.84 3700.0 13.68
2020-09-30 14.02 13.8 14.02 13.8 16700.0 13.64
2020-09-29 14.01 13.93 14.01 13.93 1400.0 13.77
2020-09-28 14.02 13.91 13.95 14.02 1100.0 13.86
2020-09-25 13.88 13.83 13.84 13.88 1600.0 13.72
2020-09-24 13.95 13.88 13.89 13.92 6900.0 13.76
2020-09-23 13.89 13.89 13.89 13.89 0.0 13.73
2020-09-22 13.9 13.82 13.82 13.89 4900.0 13.73
2020-09-21 13.84 13.84 13.84 13.84 100.0 13.68
2020-09-18 13.82 13.82 13.82 13.82 0.0 13.66
2020-09-17 13.95 13.78 13.89 13.82 10100.0 13.66
2020-09-16 14.04 13.9 14.04 13.97 3400.0 13.81
2020-09-15 14.01 14.01 14.01 14.01 1900.0 13.85
2020-09-14 14.01 14.01 14.01 14.01 800.0 13.85
2020-09-11 14.07 14.02 14.02 14.07 1500.0 13.88
2020-09-10 14.07 14.07 14.07 14.07 100.0 13.88
2020-09-09 13.98 13.98 13.98 13.98 0.0 13.79
2020-09-08 13.98 13.83 13.85 13.98 2900.0 13.79
2020-09-04 13.86 13.85 13.86 13.85 6100.0 13.66
2020-09-03 13.91 13.87 13.91 13.91 4600.0 13.72
2020-09-02 13.91 13.91 13.91 13.91 600.0 13.72
2020-09-01 14.01 13.98 14.01 13.98 2600.0 13.79
2020-08-31 13.99 13.89 13.89 13.99 7000.0 13.8
2020-08-28 14.04 13.94 14.04 13.94 2000.0 13.75
2020-08-27 13.95 13.9 13.9 13.9 12000.0 13.71
2020-08-26 13.92 13.9 13.92 13.9 1200.0 13.71
2020-08-25 14.0 13.95 14.0 13.95 8500.0 13.76
2020-08-24 14.1 14.01 14.1 14.03 4200.0 13.84
2020-08-21 14.02 14.01 14.02 14.01 400.0 13.82
2020-08-20 14.02 14.02 14.02 14.02 0.0 13.83
2020-08-19 14.05 14.01 14.05 14.02 1100.0 13.83
2020-08-18 14.1 14.0 14.0 14.09 4300.0 13.9
2020-08-17 14.09 13.98 14.0 14.09 16600.0 13.9
2020-08-14 14.04 13.98 14.04 14.01 5600.0 13.82
2020-08-13 14.22 13.98 14.22 13.98 32700.0 13.79
2020-08-12 14.23 13.99 14.23 14.0 16200.0 13.78
2020-08-11 14.05 13.98 13.98 14.03 38000.0 13.81
2020-08-10 14.14 13.98 13.98 14.05 11900.0 13.83
2020-08-07 14.05 13.4 13.4 13.98 70400.0 13.76
2020-08-06 13.37 13.25 13.37 13.25 1500.0 13.04
2020-08-05 13.25 13.24 13.24 13.25 6600.0 13.04
2020-08-04 13.24 13.22 13.23 13.24 1300.0 13.03
2020-08-03 13.2 13.16 13.2 13.16 7800.0 12.95
2020-07-31 13.2 13.0 13.04 13.09 10800.0 12.88
2020-07-30 13.09 12.93 13.07 13.03 7000.0 12.82
2020-07-29 13.2 12.94 12.95 13.03 15700.0 12.82
2020-07-28 12.95 12.92 12.95 12.94 2100.0 12.73
2020-07-27 12.95 12.91 12.95 12.92 10800.0 12.71
2020-07-24 13.0 13.0 13.0 13.0 100.0 12.79
2020-07-23 12.95 12.95 12.95 12.95 1600.0 12.74
2020-07-22 12.93 12.93 12.93 12.93 0.0 12.72
2020-07-21 12.96 12.93 12.96 12.93 700.0 12.72
2020-07-20 12.92 12.9 12.92 12.9 1600.0 12.69
2020-07-17 12.96 12.88 12.91 12.91 1000.0 12.7
2020-07-16 12.92 12.87 12.87 12.9 1700.0 12.69
2020-07-15 12.92 12.92 12.92 12.92 200.0 12.71
2020-07-14 12.94 12.92 12.92 12.92 1600.0 12.71
2020-07-13 12.9 12.82 12.83 12.83 4500.0 12.59
2020-07-10 12.94 12.8 12.86 12.84 4700.0 12.6
2020-07-09 12.83 12.65 12.79 12.78 10900.0 12.55
2020-07-08 12.78 12.64 12.78 12.75 27000.0 12.52
2020-07-07 12.82 12.64 12.64 12.8 5300.0 12.57
2020-07-06 12.65 12.65 12.65 12.65 700.0 12.42
2020-07-02 12.64 12.59 12.63 12.64 5200.0 12.41
2020-07-01 12.63 12.58 12.63 12.58 700.0 12.35
2020-06-30 12.56 12.52 12.52 12.52 900.0 12.29
2020-06-29 12.57 12.5 12.55 12.5 6600.0 12.27
2020-06-26 12.56 12.5 12.5 12.53 1000.0 12.3
2020-06-25 12.56 12.5 12.54 12.56 3300.0 12.33
2020-06-24 12.57 12.35 12.35 12.47 17500.0 12.24
2020-06-23 12.49 12.47 12.49 12.47 3500.0 12.24
2020-06-22 12.47 12.43 12.45 12.47 8500.0 12.24
2020-06-19 12.54 12.46 12.5 12.5 4300.0 12.27
2020-06-18 12.59 12.47 12.47 12.55 4200.0 12.32
2020-06-17 12.55 12.46 12.53 12.52 4300.0 12.29
2020-06-16 12.54 12.48 12.48 12.51 6300.0 12.28
2020-06-15 12.6 12.42 12.46 12.56 4500.0 12.33
2020-06-12 12.56 12.51 12.53 12.55 2100.0 12.32
2020-06-11 12.77 12.53 12.77 12.6 4200.0 12.34
2020-06-10 12.85 12.75 12.8 12.78 5300.0 12.51
2020-06-09 12.91 12.81 12.81 12.87 900.0 12.6
2020-06-08 12.83 12.8 12.83 12.82 1800.0 12.55
2020-06-05 13.08 12.72 13.08 12.82 6800.0 12.55
2020-06-04 13.2 12.87 12.87 13.13 10100.0 12.86
2020-06-03 12.99 12.88 12.97 12.88 6600.0 12.61
2020-06-02 12.96 12.88 12.88 12.96 2300.0 12.69
2020-06-01 12.93 12.8 12.8 12.84 2600.0 12.57
2020-05-29 12.88 12.78 12.78 12.88 1100.0 12.61
2020-05-28 12.73 12.53 12.57 12.71 7900.0 12.45
2020-05-27 12.66 12.66 12.66 12.66 200.0 12.4
2020-05-26 12.64 12.64 12.64 12.64 2000.0 12.38
2020-05-22 12.55 12.51 12.51 12.55 1300.0 12.29
2020-05-21 12.51 12.51 12.51 12.51 1200.0 12.25
2020-05-20 12.63 12.5 12.55 12.5 2500.0 12.24
2020-05-19 12.58 12.43 12.43 12.58 1300.0 12.32
2020-05-18 12.51 12.43 12.44 12.43 900.0 12.17
2020-05-15 12.55 12.54 12.54 12.55 600.0 12.29
2020-05-14 12.65 12.32 12.32 12.33 3300.0 12.07
2020-05-13 12.44 12.3 12.43 12.42 3700.0 12.13
2020-05-12 12.56 12.56 12.56 12.56 200.0 12.27
2020-05-11 12.57 12.57 12.57 12.57 1800.0 12.28
2020-05-08 12.38 12.38 12.38 12.38 0.0 12.09
2020-05-07 12.38 12.38 12.38 12.38 0.0 12.09
2020-05-06 12.69 12.34 12.34 12.38 2700.0 12.09
2020-05-05 12.37 12.37 12.37 12.37 1000.0 12.08
2020-05-04 12.33 12.31 12.31 12.33 400.0 12.04
2020-05-01 12.58 12.58 12.58 12.58 400.0 12.29
2020-04-30 12.5 12.5 12.5 12.5 700.0 12.21
2020-04-29 12.55 12.5 12.5 12.5 8800.0 12.21
2020-04-28 12.37 12.25 12.32 12.37 2800.0 12.08
2020-04-27 12.5 12.2 12.25 12.45 3300.0 12.16
2020-04-24 12.6 12.4 12.46 12.44 7500.0 12.15
2020-04-23 12.6 12.53 12.57 12.6 800.0 12.31
2020-04-22 12.78 12.62 12.76 12.64 1900.0 12.35
2020-04-21 12.93 12.56 12.62 12.62 5800.0 12.33
2020-04-20 12.79 12.62 12.68 12.69 4200.0 12.4
2020-04-17 12.85 12.83 12.83 12.85 3000.0 12.55
2020-04-16 12.78 12.66 12.78 12.76 4000.0 12.46
2020-04-15 12.84 12.66 12.66 12.84 200.0 12.54
2020-04-14 12.85 12.78 12.78 12.84 1600.0 12.54
2020-04-13 12.95 12.95 12.95 12.95 400.0 12.62
2020-04-09 12.99 12.56 12.56 12.93 5000.0 12.6
2020-04-08 12.54 12.15 12.17 12.54 2700.0 12.22
2020-04-07 12.58 12.57 12.58 12.57 1200.0 12.25
2020-04-06 12.84 12.46 12.84 12.46 900.0 12.14
2020-04-03 12.51 12.51 12.51 12.51 100.0 12.19
2020-04-02 12.61 12.51 12.61 12.51 1000.0 12.19
2020-04-01 12.85 12.57 12.85 12.61 2200.0 12.29
2020-03-31 12.82 12.75 12.75 12.8 1100.0 12.47
2020-03-30 12.87 12.75 12.87 12.75 1600.0 12.42
2020-03-27 12.75 12.19 12.75 12.23 900.0 11.92
2020-03-26 12.87 12.57 12.59 12.75 6100.0 12.42
2020-03-25 12.59 11.91 11.91 12.49 2400.0 12.17
2020-03-24 12.08 11.74 12.08 11.9 4200.0 11.6
2020-03-23 12.08 12.08 12.08 12.08 2300.0 11.77
2020-03-20 12.21 11.1 11.1 11.95 3800.0 11.64
2020-03-19 11.65 11.09 11.09 11.16 6400.0 10.87
2020-03-18 12.51 10.84 12.51 10.84 10500.0 10.56
2020-03-17 12.89 12.82 12.89 12.82 3600.0 12.49
2020-03-16 13.13 12.51 13.13 12.52 1900.0 12.2
2020-03-13 13.53 13.13 13.3 13.13 5600.0 12.79
2020-03-12 13.8 13.16 13.49 13.19 9000.0 12.85
2020-03-11 14.62 13.53 14.62 13.56 6700.0 13.18
2020-03-10 14.12 14.12 14.12 14.12 0.0 13.73
2020-03-09 14.29 13.8 13.95 14.12 14800.0 13.73
2020-03-06 14.49 14.15 14.2 14.2 11600.0 13.81
2020-03-05 14.36 14.2 14.24 14.2 16300.0 13.81
2020-03-04 14.43 14.23 14.43 14.23 300.0 13.83
2020-03-03 14.62 13.94 14.2 14.21 7300.0 13.82
2020-03-02 14.19 14.03 14.1 14.18 26800.0 13.79
2020-02-28 14.05 13.89 13.9 13.96 4500.0 13.57
2020-02-27 14.18 13.98 14.18 13.98 9100.0 13.59
2020-02-26 14.15 14.07 14.14 14.07 9800.0 13.68
2020-02-25 14.19 14.1 14.19 14.11 11800.0 13.72
2020-02-24 14.18 14.15 14.18 14.15 5700.0 13.76
2020-02-21 14.18 14.11 14.18 14.15 7400.0 13.76
2020-02-20 14.19 14.1 14.17 14.18 5800.0 13.79
2020-02-19 14.16 14.1 14.13 14.1 4000.0 13.71
2020-02-18 14.1 14.06 14.07 14.1 900.0 13.71