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 )

11.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2013 8.809 8.815 8.653 8.678 61,928 -0.15(-1.70%)
May 30, 2013 8.897 8.897 8.822 8.828 21,335 -0.03(-0.39%)
May 29, 2013 9.003 9.003 8.834 8.862 46,125 -0.12(-1.29%)
May 28, 2013 9.028 9.078 8.978 8.978 103,740 -0.06(-0.69%)
May 24, 2013 9.021 9.053 8.990 9.040 29,179 -0.02(-0.28%)
May 23, 2013 9.109 9.115 9.028 9.065 36,284 -0.02(-0.27%)
May 22, 2013 9.115 9.115 9.021 9.090 20,313 +0.01(+0.07%)
May 21, 2013 9.128 9.128 9.078 9.084 5,093 -0.01(-0.07%)
May 20, 2013 9.128 9.128 9.053 9.090 17,654 +0.01(+0.07%)
May 17, 2013 9.177 9.177 9.053 9.084 32,225 +0.02(+0.21%)
May 16, 2013 9.065 9.113 9.065 9.065 11,366 -0.01(-0.14%)
May 15, 2013 9.177 9.184 9.053 9.078 67,257 -0.07(-0.82%)
May 13, 2013 9.265 9.265 9.152 9.152 6,727 -0.15(-1.61%)
May 10, 2013 9.334 9.334 9.252 9.302 20,877 -0.09(-0.93%)
May 09, 2013 9.296 9.390 9.234 9.390 25,983 +0.15(+1.62%)
May 08, 2013 9.334 9.334 9.240 9.240 25,788 -0.08(-0.87%)
May 07, 2013 9.277 9.346 9.241 9.321 21,341 +0.01(+0.13%)
May 06, 2013 9.284 9.327 9.284 9.309 14,042 -0.02(-0.20%)
May 03, 2013 9.365 9.359 9.318 9.327 11,715 -0.03(-0.33%)
May 02, 2013 9.352 9.371 9.327 9.359 10,235 +0.07(+0.74%)
May 01, 2013 9.365 9.371 9.265 9.290 17,481 -0.04(-0.40%)
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 12,311 -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 18,545 -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 9.408 9.357 9.390 8,780 +0.01(+0.07%)
Apr 10, 2013 9.321 9.421 9.321 9.383 21,295 -0.01(-0.07%)
Apr 09, 2013 9.427 9.428 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 22,466 -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 9.383 9.408 9.252 9.315 30,671 -0.02(-0.27%)
Mar 22, 2013 9.383 9.383 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 9.202 8.947 9.202 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 39,877 -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 9.408 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%)
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.