Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen New Jersey Quality Municipal Income Fund (NY: NXJ )

12.15 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.552 9.583 9.490 9.490 9,028 +0.00(+0.00%)
May 27, 2005 9.428 9.490 9.428 9.490 7,093 +0.03(+0.33%)
May 26, 2005 9.329 9.484 9.329 9.459 7,254 +0.15(+1.60%)
May 25, 2005 9.255 9.354 9.255 9.310 17,250 +0.05(+0.54%)
May 24, 2005 9.273 9.304 9.255 9.261 17,088 -0.04(-0.40%)
May 23, 2005 9.273 9.304 9.273 9.298 6,287 +0.06(+0.60%)
May 20, 2005 9.242 9.292 9.242 9.242 4,836 -0.05(-0.53%)
May 19, 2005 9.242 9.323 9.242 9.292 5,965 +0.08(+0.88%)
May 18, 2005 9.329 9.329 9.211 9.211 22,247 -0.07(-0.74%)
May 17, 2005 9.397 9.428 9.279 9.279 10,640 -0.06(-0.66%)
May 16, 2005 9.248 9.341 9.248 9.341 8,060 +0.09(+0.94%)
May 13, 2005 9.242 9.317 9.242 9.255 1,612 +0.00(+0.00%)
May 12, 2005 9.137 9.317 9.100 9.255 53,201 +0.11(+1.15%)
May 11, 2005 9.168 9.168 9.131 9.149 21,280 -0.12(-1.27%)
May 10, 2005 9.273 9.397 9.267 9.267 10,640 -0.04(-0.40%)
May 09, 2005 9.118 9.304 9.118 9.304 10,640 +0.19(+2.04%)
May 06, 2005 9.149 9.155 9.091 9.118 10,479 -0.04(-0.41%)
May 05, 2005 9.118 9.155 9.118 9.155 2,418 +0.07(+0.75%)
May 04, 2005 9.118 9.155 9.087 9.087 6,771 +0.00(+0.00%)
May 03, 2005 9.106 9.174 9.075 9.087 2,418 +0.01(+0.14%)
May 02, 2005 9.341 9.360 9.069 9.075 21,441 -0.20(-2.21%)
Apr 29, 2005 9.248 9.279 9.248 9.279 2,095 +0.06(+0.67%)
Apr 28, 2005 9.180 9.248 9.168 9.217 4,997 +0.10(+1.09%)
Apr 27, 2005 9.224 9.242 9.118 9.118 12,413 -0.07(-0.81%)
Apr 26, 2005 9.013 9.217 9.007 9.193 27,568 +0.24(+2.70%)
Apr 25, 2005 8.907 9.031 8.907 8.951 7,577 +0.03(+0.35%)
Apr 22, 2005 8.889 8.976 8.870 8.920 9,834 +0.02(+0.28%)
Apr 21, 2005 8.889 8.895 8.889 8.895 1,934 -0.06(-0.69%)
Apr 20, 2005 9.025 9.025 8.926 8.957 10,801 -0.05(-0.55%)
Apr 19, 2005 8.982 9.013 8.982 9.007 7,738 +0.06(+0.62%)
Apr 18, 2005 8.920 8.951 8.876 8.951 9,995 +0.04(+0.49%)
Apr 15, 2005 8.920 8.944 8.895 8.907 5,965 +0.00(+0.00%)
Apr 14, 2005 8.864 8.907 8.864 8.907 2,901 +0.04(+0.42%)
Apr 13, 2005 8.870 8.876 8.870 8.870 3,063 -0.04(-0.49%)
Apr 12, 2005 8.895 8.913 8.870 8.913 4,191 +0.01(+0.07%)
Apr 11, 2005 8.932 9.056 8.851 8.907 24,182 +0.03(+0.35%)
Apr 08, 2005 8.876 8.876 8.876 8.876 1,934 -0.06(-0.63%)
Apr 07, 2005 8.932 8.932 8.882 8.932 7,577 -0.01(-0.14%)
Apr 06, 2005 8.839 8.944 8.839 8.944 2,418 +0.06(+0.70%)
Apr 05, 2005 8.870 8.882 8.814 8.882 10,156 +0.09(+1.06%)
Apr 04, 2005 8.771 8.808 8.771 8.789 9,350 +0.01(+0.14%)
Apr 01, 2005 8.839 8.839 8.746 8.777 13,219 +0.04(+0.43%)
Mar 31, 2005 8.684 8.740 8.659 8.740 9,834 +0.08(+0.93%)
Mar 30, 2005 8.560 8.659 8.560 8.659 16,121 +0.13(+1.53%)
Mar 29, 2005 8.622 8.628 8.510 8.529 48,848 -0.06(-0.72%)
Mar 28, 2005 8.746 8.746 8.591 8.591 21,764 -0.22(-2.46%)
Mar 24, 2005 8.765 8.833 8.765 8.808 20,635 +0.06(+0.71%)
Mar 23, 2005 9.180 9.180 8.740 8.746 42,722 -0.50(-5.37%)
Mar 22, 2005 9.248 9.255 9.242 9.242 6,771 -0.01(-0.07%)
Mar 21, 2005 9.168 9.248 9.100 9.248 5,803 +0.05(+0.54%)
Mar 18, 2005 9.093 9.199 9.093 9.199 1,450 +0.02(+0.20%)
Mar 17, 2005 9.174 9.236 9.174 9.180 5,320 +0.02(+0.20%)
Mar 16, 2005 9.186 9.186 9.162 9.162 4,514 +0.04(+0.48%)
Mar 15, 2005 9.348 9.360 9.112 9.118 43,850 -0.24(-2.52%)
Mar 14, 2005 9.248 9.354 9.242 9.354 7,738 +0.11(+1.14%)
Mar 11, 2005 9.279 9.304 9.248 9.248 7,899 -0.06(-0.60%)
Mar 10, 2005 9.335 9.335 9.304 9.304 2,418 -0.05(-0.53%)
Mar 09, 2005 9.435 9.435 9.348 9.354 10,156 -0.12(-1.24%)
Mar 08, 2005 9.571 9.571 9.466 9.472 15,315 -0.17(-1.74%)
Mar 07, 2005 9.621 9.639 9.614 9.639 2,095 +0.02(+0.26%)
Mar 04, 2005 9.614 9.664 9.565 9.614 11,446 +0.02(+0.26%)
Mar 03, 2005 9.552 9.590 9.552 9.590 3,869 +0.12(+1.31%)
Mar 02, 2005 9.459 9.466 9.459 9.466 806 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.