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 )

11.81 -0.06 (-0.54%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 23, 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, 2008 8.360 8.378 8.310 8.347 22,961 +0.05(+0.60%)
May 29, 2008 8.241 8.310 8.229 8.297 6,727 +0.07(+0.83%)
May 28, 2008 8.316 8.316 8.197 8.229 8,748 +0.01(+0.08%)
May 27, 2008 8.328 8.335 8.185 8.222 11,937 -0.06(-0.75%)
May 26, 2008 8.353 8.353 8.191 8.285 0 +0.00(+0.00%)
May 23, 2008 8.353 8.353 8.191 8.285 24,231 -0.05(-0.60%)
May 22, 2008 8.353 8.353 8.335 8.335 1,817 +0.01(+0.07%)
May 21, 2008 8.391 8.391 8.328 8.328 5,767 -0.01(-0.07%)
May 20, 2008 8.316 8.341 8.316 8.335 2,775 +0.09(+1.06%)
May 19, 2008 8.278 8.303 8.247 8.247 2,722 -0.02(-0.30%)
May 16, 2008 8.241 8.291 8.216 8.272 11,337 +0.03(+0.38%)
May 15, 2008 8.353 8.466 8.210 8.241 28,631 -0.05(-0.60%)
May 14, 2008 8.347 8.360 8.291 8.291 11,699 -0.06(-0.75%)
May 13, 2008 8.338 8.366 8.322 8.353 9,930 +0.01(+0.07%)
May 12, 2008 8.335 8.347 8.253 8.347 15,697 +0.01(+0.07%)
May 09, 2008 8.360 8.360 8.322 8.341 2,242 -0.02(-0.22%)
May 08, 2008 8.285 8.360 8.247 8.360 11,372 +0.11(+1.36%)
May 07, 2008 8.285 8.285 8.247 8.247 7,528 -0.01(-0.08%)
May 06, 2008 8.266 8.291 8.204 8.253 9,930 +0.04(+0.53%)
May 05, 2008 8.235 8.235 8.210 8.210 1,761 -0.03(-0.38%)
May 02, 2008 8.191 8.285 8.185 8.241 4,805 +0.04(+0.53%)
May 01, 2008 8.278 8.278 8.197 8.197 14,135 +0.01(+0.15%)
Apr 30, 2008 8.179 8.185 8.179 8.185 493 -0.02(-0.23%)
Apr 29, 2008 8.291 8.291 8.204 8.204 21,943 +0.07(+0.81%)
Apr 28, 2008 8.147 8.235 8.116 8.137 17,013 +0.02(+0.26%)
Apr 25, 2008 8.216 8.216 8.116 8.116 11,116 -0.06(-0.76%)
Apr 24, 2008 8.179 8.185 8.116 8.179 17,843 +0.03(+0.37%)
Apr 23, 2008 8.116 8.156 8.116 8.149 2,883 +0.03(+0.40%)
Apr 22, 2008 8.122 8.179 8.116 8.116 7,728 -0.01(-0.15%)
Apr 21, 2008 8.066 8.129 8.066 8.129 1,922 +0.01(+0.15%)
Apr 18, 2008 8.022 8.135 8.022 8.116 8,969 +0.06(+0.78%)
Apr 17, 2008 8.041 8.191 8.022 8.054 14,833 -0.01(-0.15%)
Apr 16, 2008 8.085 8.100 8.054 8.066 7,368 -0.05(-0.62%)
Apr 15, 2008 8.147 8.179 8.104 8.116 5,620 +0.01(+0.15%)
Apr 14, 2008 8.166 8.210 8.104 8.104 24,192 -0.02(-0.31%)
Apr 11, 2008 8.179 8.210 8.129 8.129 3,043 -0.07(-0.91%)
Apr 10, 2008 8.116 8.316 8.116 8.204 19,220 +0.07(+0.90%)
Apr 09, 2008 8.160 8.185 8.129 8.130 16,337 +0.04(+0.49%)
Apr 08, 2008 8.116 8.247 8.060 8.091 45,810 -0.06(-0.69%)
Apr 07, 2008 8.091 8.147 8.085 8.147 18,740 +0.06(+0.69%)
Apr 04, 2008 8.072 8.091 7.991 8.091 16,337 +0.03(+0.39%)
Apr 03, 2008 8.035 8.066 8.035 8.060 4,805 +0.02(+0.23%)
Apr 02, 2008 8.010 8.060 7.991 8.041 20,182 +0.01(+0.08%)
Apr 01, 2008 8.079 8.079 8.016 8.035 19,701 +0.02(+0.23%)
Mar 31, 2008 7.960 8.072 7.954 8.016 35,238 +0.03(+0.33%)
Mar 28, 2008 7.991 7.991 7.966 7.990 6,406 -0.01(-0.09%)
Mar 27, 2008 7.929 7.998 7.923 7.998 9,290 +0.11(+1.43%)
Mar 26, 2008 7.904 7.966 7.866 7.885 27,069 -0.01(-0.16%)
Mar 25, 2008 7.804 7.898 7.804 7.898 32,996 +0.09(+1.20%)
Mar 24, 2008 7.710 7.810 7.710 7.804 39,403 +0.07(+0.89%)
Mar 21, 2008 7.848 7.848 7.698 7.735 80,007 +0.00(+0.00%)
Mar 20, 2008 7.848 7.848 7.698 7.735 80,007 -0.06(-0.80%)
Mar 19, 2008 7.804 7.849 7.785 7.798 17,779 -0.02(-0.24%)
Mar 18, 2008 7.860 7.879 7.791 7.816 32,996 +0.01(+0.16%)
Mar 17, 2008 7.891 7.891 7.773 7.804 21,943 -0.07(-0.95%)
Mar 14, 2008 7.923 7.929 7.879 7.879 9,930 -0.02(-0.24%)
Mar 13, 2008 7.929 7.948 7.879 7.898 16,818 -0.05(-0.63%)
Mar 12, 2008 7.948 7.948 7.916 7.948 8,168 -0.10(-1.24%)
Mar 11, 2008 8.047 8.072 8.010 8.047 9,770 -0.01(-0.08%)
Mar 10, 2008 8.085 8.185 8.054 8.054 13,614 -0.05(-0.62%)
Mar 07, 2008 8.016 8.141 8.010 8.104 23,225 +0.11(+1.33%)
Mar 06, 2008 7.998 8.035 7.973 7.998 24,506 +0.01(+0.08%)
Mar 05, 2008 7.929 8.091 7.904 7.991 67,593 +0.04(+0.47%)
Mar 04, 2008 7.935 8.004 7.935 7.954 23,065 -0.01(-0.16%)
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.