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 (%)
Jul 31, 2012 9.964 9.970 9.714 9.864 35,814 -0.08(-0.82%)
Jul 30, 2012 9.902 9.945 9.896 9.945 9,685 +0.08(+0.84%)
Jul 27, 2012 9.896 9.989 9.862 9.862 13,454 +0.00(+0.04%)
Jul 26, 2012 9.802 9.945 9.802 9.858 17,327 +0.00(+0.00%)
Jul 25, 2012 9.771 9.858 9.746 9.858 13,457 +0.02(+0.19%)
Jul 24, 2012 9.858 9.858 9.758 9.839 13,674 +0.02(+0.25%)
Jul 23, 2012 9.802 9.833 9.783 9.814 13,052 +0.04(+0.45%)
Jul 20, 2012 9.721 9.777 9.721 9.771 21,862 +0.11(+1.10%)
Jul 19, 2012 9.777 9.783 9.665 9.665 10,007 -0.09(-0.90%)
Jul 18, 2012 9.683 9.771 9.683 9.752 12,302 +0.09(+0.90%)
Jul 17, 2012 9.702 9.758 9.665 9.665 13,388 -0.04(-0.45%)
Jul 16, 2012 9.702 9.739 9.689 9.708 14,340 -0.01(-0.13%)
Jul 13, 2012 9.752 9.752 9.721 9.721 10,509 +0.05(+0.48%)
Jul 12, 2012 9.721 9.739 9.596 9.674 22,546 +0.03(+0.29%)
Jul 11, 2012 9.671 9.752 9.646 9.646 35,448 -0.03(-0.32%)
Jul 10, 2012 9.696 9.696 9.640 9.677 18,114 +0.05(+0.52%)
Jul 09, 2012 9.627 9.652 9.615 9.627 14,192 -0.04(-0.39%)
Jul 06, 2012 9.640 9.665 9.621 9.665 21,126 +0.00(+0.04%)
Jul 05, 2012 9.615 9.661 9.613 9.661 13,834 +0.06(+0.61%)
Jul 03, 2012 9.583 9.615 9.558 9.602 25,328 +0.01(+0.07%)
Jul 02, 2012 9.502 9.596 9.483 9.596 20,744 +0.11(+1.19%)
Jun 29, 2012 9.515 9.571 9.465 9.483 22,703 -0.09(-0.95%)
Jun 28, 2012 9.502 9.574 9.502 9.574 7,882 -0.01(-0.10%)
Jun 27, 2012 9.583 9.608 9.577 9.583 12,126 +0.04(+0.46%)
Jun 26, 2012 9.533 9.552 9.440 9.540 21,288 -0.01(-0.13%)
Jun 25, 2012 9.571 9.571 9.552 9.552 11,353 +0.01(+0.07%)
Jun 22, 2012 9.515 9.546 9.515 9.546 12,049 +0.07(+0.79%)
Jun 21, 2012 9.533 9.552 9.471 9.471 22,749 -0.09(-0.91%)
Jun 20, 2012 9.546 9.558 9.496 9.558 13,377 +0.06(+0.59%)
Jun 19, 2012 9.477 9.540 9.477 9.502 17,082 +0.08(+0.86%)
Jun 18, 2012 9.402 9.471 9.402 9.421 26,021 +0.03(+0.32%)
Jun 15, 2012 9.452 9.471 9.377 9.391 29,321 -0.08(-0.84%)
Jun 14, 2012 9.440 9.515 9.434 9.471 28,025 -0.06(-0.65%)
Jun 13, 2012 9.533 9.533 9.483 9.533 19,470 -0.01(-0.07%)
Jun 12, 2012 9.502 9.540 9.496 9.540 6,631 +0.06(+0.66%)
Jun 11, 2012 9.490 9.521 9.421 9.477 18,480 -0.01(-0.13%)
Jun 08, 2012 9.465 9.508 9.458 9.490 15,772 +0.09(+1.00%)
Jun 07, 2012 9.396 9.452 9.370 9.396 22,635 -0.01(-0.13%)
Jun 06, 2012 9.490 9.490 9.409 9.409 36,189 -0.06(-0.66%)
Jun 05, 2012 9.490 9.515 9.471 9.471 11,199 -0.01(-0.07%)
Jun 04, 2012 9.483 9.483 9.415 9.477 11,804 +0.02(+0.26%)
Jun 01, 2012 9.496 9.496 9.452 9.452 9,394 -0.01(-0.07%)
May 31, 2012 9.477 9.496 9.440 9.458 20,031 +0.06(+0.60%)
May 30, 2012 9.465 9.465 9.402 9.402 11,404 -0.02(-0.26%)
May 29, 2012 9.402 9.471 9.390 9.427 44,787 +0.04(+0.47%)
May 25, 2012 9.352 9.390 9.352 9.384 12,331 +0.08(+0.87%)
May 24, 2012 9.271 9.359 9.265 9.302 18,311 +0.04(+0.47%)
May 23, 2012 9.221 9.259 9.221 9.259 13,398 +0.02(+0.20%)
May 22, 2012 9.302 9.377 9.178 9.240 47,228 -0.04(-0.42%)
May 21, 2012 9.446 9.465 9.262 9.279 23,931 -0.14(-1.49%)
May 18, 2012 9.427 9.521 9.390 9.419 16,385 -0.03(-0.29%)
May 17, 2012 9.440 9.477 9.415 9.446 16,461 -0.00(-0.00%)
May 16, 2012 9.409 9.477 9.390 9.446 30,549 +0.08(+0.87%)
May 15, 2012 9.377 9.396 9.340 9.365 20,885 -0.01(-0.13%)
May 14, 2012 9.359 9.396 9.352 9.377 13,821 +0.03(+0.29%)
May 11, 2012 9.359 9.359 9.315 9.350 15,900 -0.01(-0.16%)
May 10, 2012 9.327 9.371 9.320 9.365 15,112 +0.06(+0.60%)
May 09, 2012 9.359 9.359 9.259 9.309 23,311 -0.06(-0.60%)
May 08, 2012 9.365 9.365 9.346 9.365 15,509 +0.02(+0.27%)
May 07, 2012 9.365 9.365 9.321 9.340 9,067 +0.00(+0.00%)
May 04, 2012 9.321 9.365 9.321 9.340 14,529 +0.07(+0.74%)
May 03, 2012 9.290 9.340 9.265 9.271 16,254 -0.04(-0.40%)
May 02, 2012 9.315 9.352 9.259 9.309 51,559 -0.01(-0.07%)
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.