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 )

12.09 +0.02 (+0.17%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 14, 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, 2012 9.416 9.435 9.379 9.397 20,161 +0.06(+0.60%)
May 30, 2012 9.404 9.404 9.342 9.342 11,478 -0.02(-0.26%)
May 29, 2012 9.342 9.410 9.329 9.366 45,079 +0.04(+0.47%)
May 25, 2012 9.292 9.329 9.292 9.323 12,411 +0.08(+0.87%)
May 24, 2012 9.211 9.298 9.205 9.242 18,430 +0.04(+0.47%)
May 23, 2012 9.162 9.199 9.162 9.199 13,485 +0.02(+0.20%)
May 22, 2012 9.242 9.317 9.118 9.180 47,535 -0.04(-0.42%)
May 21, 2012 9.385 9.404 9.202 9.219 24,087 -0.14(-1.49%)
May 18, 2012 9.366 9.459 9.329 9.358 16,492 -0.03(-0.29%)
May 17, 2012 9.379 9.416 9.354 9.385 16,568 -0.00(-0.00%)
May 16, 2012 9.348 9.416 9.329 9.385 30,748 +0.08(+0.87%)
May 15, 2012 9.317 9.335 9.280 9.304 21,020 -0.01(-0.13%)
May 14, 2012 9.298 9.335 9.292 9.317 13,911 +0.03(+0.29%)
May 11, 2012 9.298 9.298 9.255 9.289 16,003 -0.01(-0.16%)
May 10, 2012 9.267 9.311 9.260 9.304 15,210 +0.06(+0.60%)
May 09, 2012 9.298 9.298 9.199 9.248 23,463 -0.06(-0.60%)
May 08, 2012 9.304 9.304 9.286 9.304 15,610 +0.02(+0.27%)
May 07, 2012 9.304 9.304 9.261 9.280 9,126 +0.00(+0.00%)
May 04, 2012 9.261 9.304 9.261 9.280 14,623 +0.07(+0.74%)
May 03, 2012 9.230 9.280 9.205 9.211 16,360 -0.04(-0.40%)
May 02, 2012 9.255 9.292 9.199 9.248 51,895 -0.01(-0.07%)
May 01, 2012 9.280 9.286 9.248 9.255 10,387 -0.00(-0.01%)
Apr 30, 2012 9.267 9.273 9.224 9.256 7,377 +0.03(+0.28%)
Apr 27, 2012 9.248 9.273 9.230 9.230 11,770 -0.04(-0.47%)
Apr 26, 2012 9.236 9.273 9.236 9.273 8,513 +0.05(+0.54%)
Apr 25, 2012 9.224 9.273 9.193 9.224 22,347 +0.05(+0.54%)
Apr 24, 2012 9.273 9.273 9.174 9.174 21,122 -0.01(-0.13%)
Apr 23, 2012 9.180 9.230 9.180 9.186 15,475 +0.08(+0.88%)
Apr 20, 2012 9.199 9.205 9.106 9.106 16,244 -0.07(-0.81%)
Apr 19, 2012 9.211 9.211 9.168 9.180 3,351 +0.04(+0.40%)
Apr 18, 2012 9.168 9.174 9.143 9.143 10,151 -0.01(-0.07%)
Apr 17, 2012 9.174 9.174 9.124 9.149 10,553 +0.01(+0.14%)
Apr 16, 2012 9.155 9.205 9.056 9.137 21,367 -0.03(-0.34%)
Apr 13, 2012 9.131 9.174 9.090 9.168 13,282 +0.08(+0.89%)
Apr 12, 2012 9.075 9.124 9.062 9.087 16,011 -0.02(-0.20%)
Apr 11, 2012 9.137 9.149 9.062 9.106 16,743 +0.04(+0.41%)
Apr 10, 2012 9.044 9.100 9.038 9.069 21,914 +0.08(+0.90%)
Apr 09, 2012 8.963 9.038 8.963 8.988 8,296 +0.06(+0.63%)
Apr 05, 2012 9.025 9.025 8.932 8.932 14,365 -0.04(-0.41%)
Apr 04, 2012 8.976 9.000 8.889 8.969 31,232 -0.02(-0.21%)
Apr 03, 2012 9.106 9.149 8.988 8.988 21,825 -0.10(-1.09%)
Apr 02, 2012 9.112 9.143 9.087 9.087 16,887 -0.02(-0.17%)
Mar 30, 2012 9.100 9.149 9.056 9.103 9,284 +0.08(+0.86%)
Mar 29, 2012 9.069 9.075 9.025 9.025 9,484 -0.04(-0.41%)
Mar 28, 2012 8.982 9.075 8.982 9.062 33,224 +0.11(+1.25%)
Mar 27, 2012 8.864 8.951 8.864 8.951 18,494 +0.10(+1.12%)
Mar 26, 2012 9.050 9.050 8.852 8.852 27,998 -0.16(-1.79%)
Mar 23, 2012 9.013 9.013 8.889 9.013 19,673 +0.00(+0.00%)
Mar 22, 2012 8.994 9.031 8.969 9.013 13,669 +0.06(+0.62%)
Mar 21, 2012 8.876 8.988 8.876 8.957 14,575 +0.15(+1.69%)
Mar 20, 2012 8.789 8.876 8.746 8.808 8,723 +0.01(+0.07%)
Mar 19, 2012 8.709 8.808 8.678 8.802 21,857 +0.11(+1.21%)
Mar 16, 2012 8.833 8.833 8.659 8.696 34,043 -0.11(-1.27%)
Mar 15, 2012 9.348 9.348 8.746 8.808 77,979 -0.31(-3.40%)
Mar 14, 2012 9.317 9.317 9.118 9.118 17,388 -0.17(-1.87%)
Mar 13, 2012 9.304 9.329 9.224 9.292 14,282 -0.07(-0.73%)
Mar 12, 2012 9.329 9.366 9.311 9.360 25,788 +0.03(+0.33%)
Mar 09, 2012 9.422 9.428 9.298 9.329 20,729 -0.07(-0.73%)
Mar 08, 2012 9.354 9.397 9.280 9.397 27,261 +0.07(+0.73%)
Mar 07, 2012 9.292 9.348 9.251 9.329 21,914 +0.06(+0.67%)
Mar 06, 2012 9.317 9.323 9.230 9.267 13,127 -0.03(-0.33%)
Mar 05, 2012 9.397 9.397 9.280 9.298 18,767 -0.10(-1.06%)
Mar 02, 2012 9.354 9.397 9.335 9.397 16,121 +0.04(+0.46%)
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.