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 )

11.59 +0.10 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2013 9.346 9.402 9.246 9.327 15,530 +0.04(+0.40%)
Apr 29, 2013 9.271 9.346 9.271 9.290 14,567 -0.03(-0.31%)
Apr 26, 2013 9.508 9.326 9.290 9.319 10,880 +0.03(+0.31%)
Apr 25, 2013 9.346 9.346 9.259 9.290 11,045 +0.02(+0.20%)
Apr 24, 2013 9.340 9.340 9.265 9.271 8,522 -0.02(-0.20%)
Apr 23, 2013 9.346 9.352 9.271 9.290 10,047 +0.01(+0.13%)
Apr 22, 2013 9.340 9.340 9.265 9.278 13,148 +0.01(+0.08%)
Apr 19, 2013 9.340 9.340 9.271 9.271 12,310 -0.02(-0.20%)
Apr 18, 2013 9.340 9.340 9.271 9.290 11,242 -0.04(-0.40%)
Apr 17, 2013 9.321 9.334 9.271 9.327 11,963 +0.06(+0.61%)
Apr 16, 2013 9.265 9.279 9.265 9.271 16,646 -0.02(-0.20%)
Apr 15, 2013 9.340 9.345 9.277 9.290 18,544 -0.06(-0.67%)
Apr 12, 2013 9.465 9.465 9.346 9.352 22,288 -0.04(-0.40%)
Apr 11, 2013 9.402 9.409 9.357 9.390 8,780 +0.01(+0.07%)
Apr 10, 2013 9.321 9.421 9.321 9.384 21,295 -0.01(-0.07%)
Apr 09, 2013 9.427 9.429 9.390 9.390 7,070 -0.01(-0.13%)
Apr 08, 2013 9.465 9.465 9.365 9.402 21,479 +0.00(+0.00%)
Apr 05, 2013 9.552 9.552 9.352 9.402 22,465 -0.02(-0.26%)
Apr 04, 2013 9.396 9.427 9.396 9.427 9,080 +0.07(+0.73%)
Apr 03, 2013 9.359 9.396 9.302 9.359 24,412 +0.05(+0.54%)
Apr 02, 2013 9.390 9.390 9.302 9.309 27,804 -0.06(-0.60%)
Apr 01, 2013 9.359 9.365 9.309 9.365 14,209 +0.03(+0.33%)
Mar 28, 2013 9.327 9.346 9.277 9.334 12,668 +0.05(+0.54%)
Mar 27, 2013 9.359 9.365 9.277 9.283 15,825 -0.03(-0.34%)
Mar 26, 2013 9.371 9.371 9.277 9.315 5,290 +0.00(+0.00%)
Mar 25, 2013 9.384 9.409 9.252 9.315 30,671 -0.02(-0.27%)
Mar 22, 2013 9.384 9.384 9.309 9.340 15,311 +0.04(+0.40%)
Mar 21, 2013 9.315 9.352 9.265 9.302 25,903 +0.00(+0.00%)
Mar 20, 2013 9.315 9.315 9.221 9.302 20,662 +0.07(+0.81%)
Mar 19, 2013 9.240 9.240 9.184 9.227 10,058 +0.02(+0.27%)
Mar 18, 2013 8.965 9.203 8.947 9.203 57,385 +0.22(+2.50%)
Mar 15, 2013 9.096 9.103 8.965 8.978 25,293 -0.07(-0.83%)
Mar 14, 2013 9.128 9.184 9.015 9.053 39,876 -0.16(-1.69%)
Mar 13, 2013 9.246 9.284 9.209 9.209 21,509 -0.10(-1.07%)
Mar 12, 2013 9.327 9.352 9.302 9.309 37,272 -0.08(-0.86%)
Mar 11, 2013 9.427 9.546 9.352 9.390 29,476 -0.02(-0.27%)
Mar 08, 2013 9.409 9.452 9.371 9.415 24,569 -0.04(-0.40%)
Mar 07, 2013 9.546 9.546 9.452 9.452 14,995 -0.06(-0.59%)
Mar 06, 2013 9.546 9.546 9.471 9.508 7,725 +0.02(+0.26%)
Mar 05, 2013 9.546 9.546 9.465 9.483 19,523 -0.01(-0.07%)
Mar 04, 2013 9.477 9.540 9.452 9.490 31,597 -0.02(-0.26%)
Mar 01, 2013 9.577 9.577 9.508 9.515 13,699 +0.01(+0.07%)
Feb 28, 2013 9.502 9.552 9.490 9.508 19,717 -0.05(-0.52%)
Feb 27, 2013 9.596 9.596 9.515 9.558 26,500 +0.00(+0.00%)
Feb 26, 2013 9.552 9.584 9.527 9.558 17,462 +0.04(+0.46%)
Feb 25, 2013 9.621 9.621 9.502 9.515 20,917 -0.08(-0.85%)
Feb 22, 2013 9.608 9.615 9.571 9.596 19,566 +0.01(+0.13%)
Feb 21, 2013 9.596 9.596 9.477 9.583 38,914 +0.02(+0.20%)
Feb 20, 2013 9.596 9.596 9.508 9.565 24,641 +0.03(+0.33%)
Feb 19, 2013 9.646 9.646 9.496 9.533 23,769 -0.08(-0.84%)
Feb 15, 2013 9.621 9.671 9.583 9.615 18,705 +0.02(+0.20%)
Feb 14, 2013 9.727 9.727 9.583 9.596 32,854 -0.11(-1.09%)
Feb 13, 2013 9.746 9.746 9.677 9.702 14,322 -0.02(-0.26%)
Feb 12, 2013 9.796 9.796 9.702 9.727 27,694 -0.04(-0.45%)
Feb 11, 2013 9.821 9.821 9.758 9.771 14,554 +0.00(+0.00%)
Feb 08, 2013 9.839 9.839 9.771 9.771 10,007 -0.06(-0.57%)
Feb 07, 2013 9.808 9.833 9.808 9.827 12,688 +0.02(+0.19%)
Feb 06, 2013 9.796 9.808 9.771 9.808 19,414 +0.07(+0.77%)
Feb 04, 2013 9.833 9.833 9.665 9.733 74,146 -0.06(-0.57%)
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.