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 )

12.11 +0.04 (+0.33%)
Streaming Delayed Price Updated: 10:23 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 29, 2015 8.463 8.482 8.438 8.444 47,628 -0.01(-0.15%)
May 28, 2015 8.431 8.470 8.412 8.457 106,885 +0.02(+0.23%)
May 27, 2015 8.450 8.457 8.420 8.438 68,249 +0.01(+0.15%)
May 26, 2015 8.393 8.425 8.379 8.425 137,435 +0.03(+0.30%)
May 22, 2015 8.412 8.399 8.399 8.399 43,490 -0.03(-0.30%)
May 21, 2015 8.457 8.457 8.380 8.425 120,098 -0.02(-0.22%)
May 20, 2015 8.450 8.463 8.412 8.444 78,784 +0.02(+0.22%)
May 19, 2015 8.393 8.444 8.323 8.425 88,603 -0.01(-0.08%)
May 18, 2015 8.470 8.502 8.425 8.431 184,375 -0.08(-0.98%)
May 15, 2015 8.502 8.534 8.502 8.514 198,136 +0.01(+0.15%)
May 14, 2015 8.521 8.521 8.495 8.502 56,017 +0.01(+0.08%)
May 13, 2015 8.508 8.521 8.495 8.495 101,064 +0.01(+0.14%)
May 12, 2015 8.433 8.490 8.414 8.484 93,977 +0.02(+0.23%)
May 11, 2015 8.503 8.514 8.458 8.465 108,077 -0.04(-0.45%)
May 08, 2015 8.515 8.554 8.503 8.503 85,486 +0.04(+0.45%)
May 07, 2015 8.477 8.509 8.465 8.465 100,300 -0.03(-0.30%)
May 06, 2015 8.554 8.560 8.452 8.490 138,172 -0.10(-1.11%)
May 05, 2015 8.585 8.598 8.522 8.585 123,836 +0.03(+0.37%)
May 04, 2015 8.636 8.636 8.554 8.554 109,472 -0.04(-0.52%)
May 01, 2015 8.668 8.668 8.585 8.598 163,326 -0.04(-0.44%)
Apr 30, 2015 8.668 8.668 8.624 8.636 124,829 -0.03(-0.37%)
Apr 29, 2015 8.655 8.674 8.649 8.668 89,125 +0.00(+0.00%)
Apr 28, 2015 8.706 8.706 8.668 8.668 179,214 +0.00(+0.00%)
Apr 27, 2015 8.681 8.694 8.662 8.668 109,702 -0.03(-0.37%)
Apr 24, 2015 8.713 8.719 8.700 8.700 70,317 +0.00(+0.00%)
Apr 23, 2015 8.725 8.725 8.700 8.700 80,714 -0.01(-0.15%)
Apr 22, 2015 8.725 8.744 8.713 8.713 70,415 -0.01(-0.15%)
Apr 21, 2015 8.725 8.757 8.725 8.725 76,229 +0.00(+0.00%)
Apr 20, 2015 8.751 8.751 8.713 8.725 86,741 -0.01(-0.07%)
Apr 17, 2015 8.700 8.751 8.700 8.732 76,110 +0.03(+0.37%)
Apr 16, 2015 8.751 8.751 8.662 8.700 114,674 -0.04(-0.51%)
Apr 15, 2015 8.770 8.776 8.700 8.744 124,722 -0.03(-0.29%)
Apr 14, 2015 8.738 8.770 8.713 8.770 150,066 +0.05(+0.58%)
Apr 13, 2015 8.744 8.744 8.694 8.719 95,723 -0.00(-0.01%)
Apr 10, 2015 8.727 8.733 8.708 8.720 65,095 +0.01(+0.07%)
Apr 09, 2015 8.758 8.758 8.714 8.714 71,620 -0.03(-0.36%)
Apr 08, 2015 8.739 8.746 8.720 8.746 57,975 +0.03(+0.29%)
Apr 07, 2015 8.720 8.720 8.695 8.720 76,844 +0.03(+0.29%)
Apr 06, 2015 8.695 8.727 8.663 8.695 73,392 +0.01(+0.15%)
Apr 02, 2015 8.720 8.682 8.682 8.682 108,719 -0.03(-0.29%)
Apr 01, 2015 8.695 8.720 8.670 8.708 182,397 +0.03(+0.29%)
Mar 31, 2015 8.644 8.682 8.625 8.682 59,220 +0.02(+0.22%)
Mar 30, 2015 8.670 8.682 8.625 8.663 103,737 -0.03(-0.29%)
Mar 27, 2015 8.663 8.689 8.651 8.689 58,893 +0.04(+0.44%)
Mar 26, 2015 8.657 8.663 8.619 8.651 68,926 +0.00(+0.00%)
Mar 25, 2015 8.676 8.695 8.625 8.651 61,832 -0.03(-0.36%)
Mar 24, 2015 8.682 8.689 8.670 8.682 38,062 +0.03(+0.29%)
Mar 23, 2015 8.701 8.701 8.651 8.657 79,128 -0.02(-0.22%)
Mar 20, 2015 8.619 8.676 8.619 8.676 75,871 +0.08(+0.88%)
Mar 19, 2015 8.600 8.635 8.587 8.600 95,338 -0.01(-0.07%)
Mar 18, 2015 8.537 8.619 8.530 8.606 86,422 +0.09(+1.12%)
Mar 17, 2015 8.537 8.543 8.511 8.511 95,351 -0.01(-0.07%)
Mar 16, 2015 8.518 8.560 8.511 8.518 81,704 -0.01(-0.15%)
Mar 13, 2015 8.568 8.568 8.518 8.530 62,414 -0.01(-0.15%)
Mar 12, 2015 8.562 8.594 8.543 8.543 60,902 -0.01(-0.15%)
Mar 11, 2015 8.556 8.562 8.543 8.556 62,121 +0.01(+0.13%)
Mar 10, 2015 8.551 8.563 8.494 8.544 172,150 -0.01(-0.07%)
Mar 09, 2015 8.538 8.551 8.494 8.551 158,220 +0.05(+0.59%)
Mar 06, 2015 8.607 8.607 8.488 8.500 233,808 -0.12(-1.39%)
Mar 05, 2015 8.614 8.645 8.607 8.620 107,037 +0.01(+0.07%)
Mar 04, 2015 8.658 8.677 8.614 8.614 119,981 -0.01(-0.07%)
Mar 03, 2015 8.645 8.664 8.620 8.620 121,969 -0.04(-0.51%)
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.