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, 2013 8.752 8.758 8.597 8.622 62,331 -0.15(-1.70%)
May 30, 2013 8.839 8.839 8.765 8.771 21,474 -0.03(-0.39%)
May 29, 2013 8.944 8.944 8.777 8.805 46,425 -0.11(-1.29%)
May 28, 2013 8.969 9.019 8.920 8.920 104,415 -0.06(-0.69%)
May 24, 2013 8.963 8.994 8.932 8.982 29,368 -0.02(-0.28%)
May 23, 2013 9.050 9.056 8.969 9.007 36,520 -0.02(-0.27%)
May 22, 2013 9.056 9.056 8.963 9.031 20,445 +0.01(+0.07%)
May 21, 2013 9.069 9.069 9.019 9.025 5,126 -0.01(-0.07%)
May 20, 2013 9.069 9.069 8.994 9.031 17,769 +0.01(+0.07%)
May 17, 2013 9.118 9.118 8.994 9.025 32,435 +0.02(+0.21%)
May 16, 2013 9.007 9.054 9.007 9.007 11,439 -0.01(-0.14%)
May 15, 2013 9.118 9.124 8.995 9.019 67,694 -0.07(-0.82%)
May 13, 2013 9.205 9.205 9.093 9.093 6,771 -0.15(-1.61%)
May 10, 2013 9.273 9.273 9.193 9.242 21,012 -0.09(-0.93%)
May 09, 2013 9.236 9.329 9.174 9.329 26,152 +0.15(+1.62%)
May 08, 2013 9.273 9.273 9.180 9.180 25,955 -0.08(-0.87%)
May 07, 2013 9.217 9.286 9.181 9.261 21,480 +0.01(+0.13%)
May 06, 2013 9.224 9.267 9.224 9.248 14,133 -0.02(-0.20%)
May 03, 2013 9.304 9.298 9.258 9.267 11,791 -0.03(-0.33%)
May 02, 2013 9.292 9.310 9.267 9.298 10,301 +0.07(+0.74%)
May 01, 2013 9.304 9.310 9.205 9.230 17,595 -0.04(-0.40%)
Apr 30, 2013 9.286 9.341 9.186 9.267 15,631 +0.04(+0.40%)
Apr 29, 2013 9.211 9.286 9.211 9.230 14,662 -0.03(-0.31%)
Apr 26, 2013 9.447 9.266 9.230 9.259 10,951 +0.03(+0.31%)
Apr 25, 2013 9.286 9.286 9.199 9.230 11,117 +0.02(+0.20%)
Apr 24, 2013 9.279 9.279 9.205 9.211 8,578 -0.02(-0.20%)
Apr 23, 2013 9.286 9.292 9.211 9.230 10,113 +0.01(+0.13%)
Apr 22, 2013 9.279 9.279 9.205 9.218 13,234 +0.01(+0.08%)
Apr 19, 2013 9.279 9.279 9.211 9.211 12,391 -0.02(-0.20%)
Apr 18, 2013 9.279 9.279 9.211 9.230 11,315 -0.04(-0.40%)
Apr 17, 2013 9.261 9.273 9.211 9.267 12,041 +0.06(+0.61%)
Apr 16, 2013 9.205 9.219 9.205 9.211 16,755 -0.02(-0.20%)
Apr 15, 2013 9.279 9.284 9.217 9.230 18,665 -0.06(-0.67%)
Apr 12, 2013 9.403 9.403 9.286 9.292 22,433 -0.04(-0.40%)
Apr 11, 2013 9.341 9.348 9.296 9.329 8,837 +0.01(+0.07%)
Apr 10, 2013 9.261 9.360 9.261 9.323 21,433 -0.01(-0.07%)
Apr 09, 2013 9.366 9.368 9.329 9.329 7,116 -0.01(-0.13%)
Apr 08, 2013 9.403 9.403 9.304 9.341 21,619 +0.00(+0.00%)
Apr 05, 2013 9.490 9.490 9.292 9.341 22,612 -0.02(-0.26%)
Apr 04, 2013 9.335 9.366 9.335 9.366 9,139 +0.07(+0.73%)
Apr 03, 2013 9.298 9.335 9.242 9.298 24,571 +0.05(+0.54%)
Apr 02, 2013 9.329 9.329 9.242 9.248 27,985 -0.06(-0.60%)
Apr 01, 2013 9.298 9.304 9.248 9.304 14,301 +0.03(+0.33%)
Mar 28, 2013 9.267 9.286 9.217 9.273 12,750 +0.05(+0.54%)
Mar 27, 2013 9.298 9.304 9.217 9.223 15,928 -0.03(-0.34%)
Mar 26, 2013 9.310 9.310 9.217 9.255 5,324 +0.00(+0.00%)
Mar 25, 2013 9.323 9.348 9.193 9.255 30,871 -0.02(-0.27%)
Mar 22, 2013 9.323 9.323 9.248 9.279 15,410 +0.04(+0.40%)
Mar 21, 2013 9.255 9.292 9.205 9.242 26,071 +0.00(+0.00%)
Mar 20, 2013 9.255 9.255 9.162 9.242 20,796 +0.07(+0.81%)
Mar 19, 2013 9.180 9.180 9.124 9.168 10,124 +0.02(+0.27%)
Mar 18, 2013 8.907 9.143 8.889 9.143 57,759 +0.22(+2.50%)
Mar 15, 2013 9.038 9.044 8.907 8.920 25,457 -0.07(-0.83%)
Mar 14, 2013 9.069 9.124 8.957 8.994 40,136 -0.16(-1.69%)
Mar 13, 2013 9.186 9.224 9.149 9.149 21,649 -0.10(-1.07%)
Mar 12, 2013 9.267 9.292 9.242 9.248 37,515 -0.08(-0.86%)
Mar 11, 2013 9.366 9.484 9.292 9.329 29,668 -0.02(-0.27%)
Mar 08, 2013 9.348 9.391 9.310 9.354 24,729 -0.04(-0.40%)
Mar 07, 2013 9.484 9.484 9.391 9.391 15,093 -0.06(-0.59%)
Mar 06, 2013 9.484 9.484 9.410 9.447 7,775 +0.02(+0.26%)
Mar 05, 2013 9.484 9.484 9.403 9.422 19,650 -0.01(-0.07%)
Mar 04, 2013 9.416 9.478 9.391 9.428 31,803 -0.02(-0.26%)
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.