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 )

11.75 -0.03 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 9.615 9.646 9.552 9.552 8,969 +0.00(+0.00%)
May 27, 2005 9.490 9.552 9.490 9.552 7,047 +0.03(+0.33%)
May 26, 2005 9.390 9.546 9.390 9.521 7,207 +0.15(+1.60%)
May 25, 2005 9.315 9.415 9.315 9.371 17,138 +0.05(+0.54%)
May 24, 2005 9.334 9.365 9.315 9.321 16,978 -0.04(-0.40%)
May 23, 2005 9.334 9.365 9.334 9.359 6,246 +0.06(+0.60%)
May 20, 2005 9.302 9.352 9.302 9.302 4,805 -0.05(-0.53%)
May 19, 2005 9.302 9.384 9.302 9.352 5,926 +0.08(+0.88%)
May 18, 2005 9.390 9.390 9.271 9.271 22,103 -0.07(-0.74%)
May 17, 2005 9.458 9.490 9.340 9.340 10,571 -0.06(-0.66%)
May 16, 2005 9.309 9.402 9.309 9.402 8,008 +0.09(+0.94%)
May 13, 2005 9.302 9.377 9.302 9.315 1,601 +0.00(+0.00%)
May 12, 2005 9.196 9.377 9.159 9.315 52,857 +0.11(+1.15%)
May 11, 2005 9.227 9.227 9.190 9.209 21,142 -0.12(-1.27%)
May 10, 2005 9.334 9.458 9.327 9.327 10,571 -0.04(-0.40%)
May 09, 2005 9.178 9.365 9.178 9.365 10,571 +0.19(+2.04%)
May 06, 2005 9.209 9.215 9.150 9.178 10,411 -0.04(-0.41%)
May 05, 2005 9.178 9.215 9.178 9.215 2,402 +0.07(+0.75%)
May 04, 2005 9.178 9.215 9.146 9.146 6,727 +0.00(+0.00%)
May 03, 2005 9.165 9.234 9.134 9.146 2,402 +0.01(+0.14%)
May 02, 2005 9.402 9.421 9.128 9.134 21,303 -0.21(-2.21%)
Apr 29, 2005 9.309 9.340 9.309 9.340 2,082 +0.06(+0.67%)
Apr 28, 2005 9.240 9.309 9.227 9.277 4,965 +0.10(+1.09%)
Apr 27, 2005 9.284 9.302 9.178 9.178 12,333 -0.07(-0.81%)
Apr 26, 2005 9.071 9.277 9.065 9.252 27,389 +0.24(+2.70%)
Apr 25, 2005 8.965 9.090 8.965 9.009 7,528 +0.03(+0.35%)
Apr 22, 2005 8.947 9.034 8.928 8.978 9,770 +0.02(+0.28%)
Apr 21, 2005 8.947 8.953 8.947 8.953 1,922 -0.06(-0.69%)
Apr 20, 2005 9.084 9.084 8.984 9.015 10,731 -0.05(-0.55%)
Apr 19, 2005 9.040 9.071 9.040 9.065 7,688 +0.06(+0.62%)
Apr 18, 2005 8.978 9.009 8.934 9.009 9,930 +0.04(+0.49%)
Apr 15, 2005 8.978 9.003 8.953 8.965 5,926 +0.00(+0.00%)
Apr 14, 2005 8.922 8.965 8.922 8.965 2,883 +0.04(+0.42%)
Apr 13, 2005 8.928 8.934 8.928 8.928 3,043 -0.04(-0.49%)
Apr 12, 2005 8.953 8.972 8.928 8.972 4,164 +0.01(+0.07%)
Apr 11, 2005 8.990 9.115 8.909 8.965 24,026 +0.03(+0.35%)
Apr 08, 2005 8.934 8.934 8.934 8.934 1,922 -0.06(-0.63%)
Apr 07, 2005 8.990 8.990 8.940 8.990 7,528 -0.01(-0.14%)
Apr 06, 2005 8.897 9.003 8.897 9.003 2,402 +0.06(+0.70%)
Apr 05, 2005 8.928 8.940 8.872 8.940 10,090 +0.09(+1.06%)
Apr 04, 2005 8.828 8.865 8.828 8.847 9,290 +0.01(+0.14%)
Apr 01, 2005 8.897 8.897 8.803 8.834 13,134 +0.04(+0.43%)
Mar 31, 2005 8.741 8.797 8.716 8.797 9,770 +0.08(+0.93%)
Mar 30, 2005 8.616 8.716 8.616 8.716 16,017 +0.13(+1.53%)
Mar 29, 2005 8.678 8.684 8.566 8.584 48,532 -0.06(-0.72%)
Mar 28, 2005 8.803 8.803 8.647 8.647 21,623 -0.22(-2.46%)
Mar 24, 2005 8.822 8.890 8.822 8.865 20,502 +0.06(+0.71%)
Mar 23, 2005 9.240 9.240 8.797 8.803 42,446 -0.50(-5.37%)
Mar 22, 2005 9.309 9.315 9.302 9.302 6,727 -0.01(-0.07%)
Mar 21, 2005 9.227 9.309 9.159 9.309 5,766 +0.05(+0.54%)
Mar 18, 2005 9.153 9.259 9.153 9.259 1,441 +0.02(+0.20%)
Mar 17, 2005 9.234 9.296 9.234 9.240 5,285 +0.02(+0.20%)
Mar 16, 2005 9.246 9.246 9.221 9.221 4,484 +0.04(+0.48%)
Mar 15, 2005 9.409 9.421 9.171 9.178 43,567 -0.24(-2.52%)
Mar 14, 2005 9.309 9.415 9.302 9.415 7,688 +0.11(+1.14%)
Mar 11, 2005 9.340 9.365 9.309 9.309 7,848 -0.06(-0.60%)
Mar 10, 2005 9.396 9.396 9.365 9.365 2,402 -0.05(-0.53%)
Mar 09, 2005 9.496 9.496 9.409 9.415 10,090 -0.12(-1.24%)
Mar 08, 2005 9.633 9.633 9.527 9.533 15,216 -0.17(-1.74%)
Mar 07, 2005 9.683 9.702 9.677 9.702 2,082 +0.02(+0.26%)
Mar 04, 2005 9.677 9.727 9.627 9.677 11,372 +0.02(+0.26%)
Mar 03, 2005 9.615 9.652 9.615 9.652 3,844 +0.12(+1.31%)
Mar 02, 2005 9.521 9.527 9.521 9.527 800 +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.