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, 2018 9.946 9.976 9.946 9.976 108,307 +0.03(+0.31%)
May 30, 2018 9.923 9.961 9.916 9.946 136,992 +0.01(+0.08%)
May 29, 2018 9.908 9.938 9.900 9.938 140,306 +0.05(+0.54%)
May 25, 2018 9.885 9.885 9.885 0 +0.01(+0.08%)
May 24, 2018 9.870 9.900 9.870 9.878 67,595 +0.03(+0.31%)
May 23, 2018 9.809 9.863 9.809 9.847 103,675 +0.03(+0.31%)
May 22, 2018 9.825 9.825 9.809 9.817 120,033 -0.01(-0.08%)
May 21, 2018 9.787 9.825 9.787 9.825 107,142 +0.01(+0.08%)
May 18, 2018 9.817 9.855 9.809 9.817 106,007 -0.02(-0.15%)
May 17, 2018 9.855 9.870 9.825 9.832 133,786 -0.02(-0.23%)
May 16, 2018 9.840 9.878 9.840 9.855 117,636 +0.01(+0.08%)
May 15, 2018 9.855 9.861 9.832 9.847 82,333 -0.03(-0.31%)
May 14, 2018 9.893 9.893 9.870 9.878 75,739 +0.01(+0.06%)
May 11, 2018 9.857 9.887 9.857 9.872 98,213 +0.02(+0.23%)
May 10, 2018 9.872 9.894 9.849 9.849 72,754 +0.00(+0.00%)
May 09, 2018 9.872 9.887 9.834 9.849 179,769 -0.03(-0.31%)
May 08, 2018 9.887 9.894 9.872 9.879 74,617 +0.00(+0.00%)
May 07, 2018 9.902 9.925 9.864 9.879 118,311 -0.03(-0.31%)
May 04, 2018 9.887 9.909 9.887 9.909 40,765 +0.02(+0.15%)
May 03, 2018 9.879 9.898 9.860 9.894 53,244 +0.05(+0.46%)
May 02, 2018 9.841 9.849 9.834 9.849 48,594 +0.03(+0.31%)
May 01, 2018 9.826 9.841 9.811 9.819 120,777 -0.01(-0.08%)
Apr 30, 2018 9.826 9.826 9.804 9.826 60,213 +0.04(+0.39%)
Apr 27, 2018 9.788 9.804 9.781 9.788 113,640 +0.04(+0.39%)
Apr 26, 2018 9.751 9.781 9.728 9.751 113,174 +0.02(+0.23%)
Apr 25, 2018 9.781 9.781 9.720 9.728 137,091 -0.05(-0.54%)
Apr 24, 2018 9.773 9.799 9.766 9.781 129,169 -0.01(-0.08%)
Apr 23, 2018 9.804 9.804 9.788 9.788 158,853 -0.03(-0.31%)
Apr 20, 2018 9.826 9.834 9.811 9.819 51,137 -0.02(-0.15%)
Apr 19, 2018 9.834 9.841 9.819 9.834 97,371 -0.02(-0.15%)
Apr 18, 2018 9.826 9.849 9.811 9.849 166,311 +0.04(+0.39%)
Apr 17, 2018 9.864 9.865 9.811 9.811 203,706 -0.05(-0.54%)
Apr 16, 2018 9.857 9.871 9.834 9.864 77,818 +0.00(+0.00%)
Apr 13, 2018 9.872 9.887 9.849 9.864 123,097 +0.00(+0.00%)
Apr 12, 2018 9.887 9.902 9.864 9.864 47,509 -0.02(-0.24%)
Apr 11, 2018 9.881 9.903 9.873 9.888 53,386 +0.02(+0.15%)
Apr 10, 2018 9.888 9.888 9.866 9.873 81,940 +0.01(+0.11%)
Apr 09, 2018 9.873 9.881 9.836 9.862 100,571 -0.00(-0.04%)
Apr 06, 2018 9.858 9.881 9.856 9.866 76,621 +0.03(+0.31%)
Apr 05, 2018 9.866 9.866 9.828 9.836 84,186 -0.03(-0.31%)
Apr 04, 2018 9.821 9.873 9.821 9.866 234,523 +0.01(+0.08%)
Apr 03, 2018 9.851 9.858 9.813 9.858 69,077 +0.02(+0.15%)
Apr 02, 2018 9.843 9.858 9.821 9.843 138,042 +0.02(+0.23%)
Mar 29, 2018 9.821 9.821 9.821 0 +0.01(+0.08%)
Mar 28, 2018 9.790 9.817 9.783 9.813 99,921 +0.02(+0.23%)
Mar 27, 2018 9.798 9.813 9.768 9.790 87,552 +0.02(+0.15%)
Mar 26, 2018 9.775 9.798 9.768 9.775 132,358 -0.01(-0.08%)
Mar 23, 2018 9.790 9.805 9.768 9.783 75,934 -0.02(-0.23%)
Mar 22, 2018 9.813 9.821 9.790 9.805 117,734 -0.01(-0.08%)
Mar 21, 2018 9.813 9.824 9.783 9.813 110,274 -0.02(-0.15%)
Mar 20, 2018 9.790 9.836 9.790 9.828 114,354 +0.02(+0.15%)
Mar 19, 2018 9.790 9.813 9.768 9.813 157,850 +0.02(+0.23%)
Mar 16, 2018 9.813 9.821 9.783 9.790 100,592 -0.02(-0.15%)
Mar 15, 2018 9.783 9.821 9.783 9.805 61,555 +0.00(+0.00%)
Mar 14, 2018 9.798 9.821 9.783 9.805 134,447 -0.01(-0.09%)
Mar 13, 2018 9.814 9.859 9.788 9.814 139,095 +0.00(+0.00%)
Mar 12, 2018 9.800 9.833 9.792 9.814 88,291 +0.01(+0.15%)
Mar 09, 2018 9.785 9.814 9.785 9.800 93,374 -0.01(-0.15%)
Mar 08, 2018 9.822 9.823 9.777 9.814 83,355 +0.00(+0.00%)
Mar 07, 2018 9.785 9.814 74,950 +0.01(+0.08%)
Mar 06, 2018 9.807 9.807 9.770 9.807 96,521 +0.00(+0.00%)
Mar 05, 2018 9.837 9.837 9.792 9.807 85,213 +0.01(+0.08%)
Mar 02, 2018 9.829 9.832 9.792 9.800 178,127 -0.04(-0.46%)
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.