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 )

12.13 +0.06 (+0.50%)
Streaming Delayed Price Updated: 9:30 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 30, 2014 8.622 8.622 8.535 8.560 28,620 -0.06(-0.65%)
May 29, 2014 8.579 8.616 8.554 8.616 20,459 +0.04(+0.51%)
May 28, 2014 8.597 8.610 8.554 8.572 16,279 +0.00(+0.00%)
May 27, 2014 8.597 8.597 8.541 8.572 15,726 +0.00(+0.00%)
May 23, 2014 8.622 8.572 8.572 8.572 17,572 -0.03(-0.36%)
May 22, 2014 8.579 8.610 8.579 8.603 6,982 +0.03(+0.36%)
May 21, 2014 8.585 8.597 8.541 8.572 22,450 +0.02(+0.22%)
May 20, 2014 8.548 8.603 8.548 8.554 10,952 +0.03(+0.36%)
May 19, 2014 8.560 8.597 8.523 8.523 43,586 -0.01(-0.15%)
May 16, 2014 8.548 8.585 8.529 8.535 22,268 +0.01(+0.07%)
May 15, 2014 8.529 8.560 8.523 8.529 12,507 -0.01(-0.15%)
May 14, 2014 8.579 8.579 8.523 8.541 19,758 -0.01(-0.14%)
May 13, 2014 8.554 8.603 8.529 8.554 33,569 -0.06(-0.65%)
May 12, 2014 8.585 8.616 8.554 8.610 24,022 +0.01(+0.14%)
May 09, 2014 8.603 8.616 8.572 8.597 14,096 +0.01(+0.07%)
May 08, 2014 8.560 8.603 8.560 8.591 11,476 +0.02(+0.23%)
May 07, 2014 8.591 8.591 8.541 8.572 19,929 +0.01(+0.06%)
May 06, 2014 8.523 8.566 8.498 8.566 10,569 +0.04(+0.44%)
May 05, 2014 8.560 8.566 8.510 8.529 25,426 +0.02(+0.29%)
May 02, 2014 8.523 8.523 8.473 8.504 13,735 -0.02(-0.22%)
May 01, 2014 8.492 8.523 8.470 8.523 24,612 +0.06(+0.73%)
Apr 30, 2014 8.411 8.461 8.411 8.461 14,272 +0.02(+0.29%)
Apr 29, 2014 8.442 8.461 8.424 8.436 2,527 -0.01(-0.15%)
Apr 28, 2014 8.448 8.467 8.436 8.448 14,409 +0.01(+0.07%)
Apr 25, 2014 8.461 8.461 8.436 8.442 13,321 +0.02(+0.22%)
Apr 24, 2014 8.399 8.436 8.399 8.424 12,979 +0.02(+0.21%)
Apr 23, 2014 8.405 8.467 8.387 8.406 21,138 +0.03(+0.39%)
Apr 22, 2014 8.374 8.380 8.349 8.374 22,629 +0.04(+0.45%)
Apr 21, 2014 8.299 8.343 8.299 8.337 19,898 +0.04(+0.52%)
Apr 17, 2014 8.287 8.293 8.293 8.293 13,542 +0.01(+0.15%)
Apr 16, 2014 8.281 8.281 8.275 8.281 7,904 +0.01(+0.15%)
Apr 15, 2014 8.219 8.275 8.200 8.268 16,711 +0.02(+0.30%)
Apr 14, 2014 8.237 8.250 8.206 8.244 19,748 +0.02(+0.23%)
Apr 11, 2014 8.244 8.250 8.206 8.225 22,820 -0.02(-0.30%)
Apr 10, 2014 8.213 8.250 8.206 8.250 29,916 +0.04(+0.45%)
Apr 09, 2014 8.219 8.219 8.175 8.213 24,483 +0.01(+0.15%)
Apr 08, 2014 8.182 8.225 8.175 8.200 33,926 +0.02(+0.30%)
Apr 07, 2014 8.163 8.213 8.163 8.175 55,695 -0.01(-0.15%)
Apr 04, 2014 8.213 8.219 8.169 8.188 15,907 -0.02(-0.30%)
Apr 03, 2014 8.188 8.213 8.132 8.213 22,189 +0.08(+0.99%)
Apr 02, 2014 8.138 8.194 8.113 8.132 55,975 -0.04(-0.53%)
Apr 01, 2014 8.219 8.219 8.144 8.175 27,877 -0.04(-0.45%)
Mar 31, 2014 8.206 8.213 8.175 8.213 23,793 +0.00(+0.00%)
Mar 28, 2014 8.219 8.225 8.185 8.213 16,551 -0.01(-0.08%)
Mar 27, 2014 8.138 8.219 8.138 8.219 16,832 +0.03(+0.38%)
Mar 26, 2014 8.175 8.188 8.144 8.188 11,309 +0.06(+0.69%)
Mar 25, 2014 8.200 8.203 8.126 8.132 14,620 -0.05(-0.61%)
Mar 24, 2014 8.194 8.194 8.144 8.182 6,201 +0.02(+0.23%)
Mar 21, 2014 8.206 8.206 8.157 8.163 12,531 -0.01(-0.15%)
Mar 20, 2014 8.194 8.194 8.163 8.175 11,244 -0.03(-0.38%)
Mar 19, 2014 8.275 8.275 8.187 8.206 12,579 -0.04(-0.53%)
Mar 18, 2014 8.231 8.250 8.200 8.250 15,803 +0.06(+0.68%)
Mar 17, 2014 8.219 8.219 8.192 8.194 13,525 +0.02(+0.30%)
Mar 14, 2014 8.200 8.219 8.163 8.169 21,989 -0.03(-0.38%)
Mar 13, 2014 8.200 8.206 8.132 8.200 9,648 +0.04(+0.46%)
Mar 12, 2014 8.107 8.175 8.107 8.163 22,908 -0.02(-0.23%)
Mar 11, 2014 8.175 8.182 8.132 8.182 39,886 +0.05(+0.61%)
Mar 10, 2014 8.151 8.157 8.126 8.132 13,861 -0.01(-0.08%)
Mar 07, 2014 8.051 8.182 8.051 8.138 38,590 -0.04(-0.46%)
Mar 06, 2014 8.213 8.214 8.157 8.175 9,445 -0.03(-0.38%)
Mar 05, 2014 8.219 8.244 8.200 8.206 23,381 -0.01(-0.15%)
Mar 04, 2014 8.200 8.231 8.200 8.219 35,123 +0.04(+0.45%)
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.