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 29, 2015 8.518 8.538 8.493 8.499 47,320 -0.01(-0.15%)
May 28, 2015 8.486 8.525 8.467 8.512 106,194 +0.02(+0.23%)
May 27, 2015 8.505 8.512 8.475 8.493 67,807 +0.01(+0.15%)
May 26, 2015 8.448 8.480 8.433 8.480 136,546 +0.03(+0.30%)
May 22, 2015 8.467 8.454 8.454 8.454 43,209 -0.03(-0.30%)
May 21, 2015 8.512 8.512 8.435 8.480 119,321 -0.02(-0.22%)
May 20, 2015 8.505 8.518 8.467 8.498 78,274 +0.02(+0.22%)
May 19, 2015 8.448 8.499 8.377 8.480 88,030 -0.01(-0.08%)
May 18, 2015 8.525 8.557 8.480 8.486 183,183 -0.08(-0.98%)
May 15, 2015 8.557 8.589 8.557 8.570 196,854 +0.01(+0.15%)
May 14, 2015 8.576 8.576 8.550 8.557 55,654 +0.01(+0.08%)
May 13, 2015 8.563 8.576 8.550 8.550 100,410 +0.01(+0.14%)
May 12, 2015 8.488 8.545 8.468 8.539 93,370 +0.02(+0.23%)
May 11, 2015 8.558 8.570 8.513 8.520 107,378 -0.04(-0.45%)
May 08, 2015 8.571 8.609 8.558 8.558 84,933 +0.04(+0.45%)
May 07, 2015 8.533 8.565 8.520 8.520 99,651 -0.03(-0.30%)
May 06, 2015 8.609 8.616 8.507 8.545 137,279 -0.10(-1.11%)
May 05, 2015 8.641 8.654 8.577 8.641 123,035 +0.03(+0.37%)
May 04, 2015 8.693 8.693 8.609 8.609 108,764 -0.04(-0.52%)
May 01, 2015 8.725 8.725 8.641 8.654 162,270 -0.04(-0.44%)
Apr 30, 2015 8.725 8.725 8.680 8.693 124,021 -0.03(-0.37%)
Apr 29, 2015 8.712 8.731 8.705 8.725 88,548 +0.00(+0.00%)
Apr 28, 2015 8.763 8.763 8.725 8.725 178,055 +0.00(+0.00%)
Apr 27, 2015 8.737 8.750 8.718 8.725 108,992 -0.03(-0.37%)
Apr 24, 2015 8.769 8.776 8.757 8.757 69,862 +0.00(+0.00%)
Apr 23, 2015 8.782 8.782 8.757 8.757 80,192 -0.01(-0.15%)
Apr 22, 2015 8.782 8.801 8.769 8.769 69,959 -0.01(-0.15%)
Apr 21, 2015 8.782 8.814 8.782 8.782 75,736 +0.00(+0.00%)
Apr 20, 2015 8.808 8.808 8.769 8.782 86,180 -0.01(-0.07%)
Apr 17, 2015 8.757 8.808 8.757 8.789 75,618 +0.03(+0.37%)
Apr 16, 2015 8.808 8.808 8.718 8.757 113,932 -0.04(-0.51%)
Apr 15, 2015 8.827 8.833 8.757 8.801 123,915 -0.03(-0.29%)
Apr 14, 2015 8.795 8.827 8.769 8.827 149,096 +0.05(+0.58%)
Apr 13, 2015 8.801 8.801 8.750 8.776 95,104 -0.00(-0.01%)
Apr 10, 2015 8.783 8.790 8.764 8.777 64,674 +0.01(+0.07%)
Apr 09, 2015 8.815 8.815 8.771 8.771 71,157 -0.03(-0.36%)
Apr 08, 2015 8.796 8.803 8.777 8.803 57,600 +0.03(+0.29%)
Apr 07, 2015 8.777 8.777 8.752 8.777 76,347 +0.03(+0.29%)
Apr 06, 2015 8.752 8.783 8.720 8.752 72,917 +0.01(+0.15%)
Apr 02, 2015 8.777 8.739 8.739 8.739 108,016 -0.03(-0.29%)
Apr 01, 2015 8.752 8.777 8.726 8.764 181,218 +0.03(+0.29%)
Mar 31, 2015 8.701 8.739 8.681 8.739 58,837 +0.02(+0.22%)
Mar 30, 2015 8.726 8.739 8.681 8.720 103,066 -0.03(-0.29%)
Mar 27, 2015 8.720 8.745 8.707 8.745 58,512 +0.04(+0.44%)
Mar 26, 2015 8.713 8.720 8.675 8.707 68,480 +0.00(+0.00%)
Mar 25, 2015 8.732 8.752 8.682 8.707 61,432 -0.03(-0.36%)
Mar 24, 2015 8.739 8.745 8.726 8.739 37,816 +0.03(+0.29%)
Mar 23, 2015 8.758 8.758 8.707 8.713 78,616 -0.02(-0.22%)
Mar 20, 2015 8.675 8.732 8.675 8.732 75,380 +0.08(+0.88%)
Mar 19, 2015 8.656 8.691 8.643 8.656 94,721 -0.01(-0.07%)
Mar 18, 2015 8.592 8.675 8.586 8.662 85,863 +0.10(+1.12%)
Mar 17, 2015 8.592 8.599 8.567 8.567 94,734 -0.01(-0.07%)
Mar 16, 2015 8.573 8.616 8.567 8.573 81,175 -0.01(-0.15%)
Mar 13, 2015 8.624 8.624 8.573 8.586 62,010 -0.01(-0.15%)
Mar 12, 2015 8.618 8.650 8.599 8.599 60,508 -0.01(-0.15%)
Mar 11, 2015 8.611 8.618 8.599 8.611 61,720 +0.01(+0.13%)
Mar 10, 2015 8.606 8.619 8.549 8.600 171,036 -0.01(-0.07%)
Mar 09, 2015 8.594 8.606 8.549 8.606 157,196 +0.05(+0.59%)
Mar 06, 2015 8.663 8.663 8.543 8.556 232,295 -0.12(-1.39%)
Mar 05, 2015 8.670 8.701 8.663 8.676 106,345 +0.01(+0.07%)
Mar 04, 2015 8.714 8.733 8.670 8.670 119,205 -0.01(-0.07%)
Mar 03, 2015 8.701 8.720 8.676 8.676 121,180 -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.