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 )

12.17 +0.07 (+0.58%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 13, 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 (%)
Jan 31, 2008 8.572 8.572 8.353 8.410 46,530 -0.16(-1.89%)
Jan 30, 2008 8.578 8.578 8.522 8.572 10,179 +0.04(+0.44%)
Jan 29, 2008 8.559 8.566 8.522 8.534 16,177 +0.01(+0.15%)
Jan 28, 2008 8.559 8.559 8.509 8.522 11,492 -0.06(-0.66%)
Jan 25, 2008 8.541 8.578 8.516 8.578 18,740 +0.04(+0.44%)
Jan 24, 2008 8.541 8.566 8.541 8.541 10,731 +0.00(+0.00%)
Jan 23, 2008 8.534 8.541 8.491 8.541 25,948 +0.06(+0.74%)
Jan 22, 2008 8.104 8.478 8.104 8.478 22,824 +0.07(+0.89%)
Jan 21, 2008 8.559 8.584 8.403 8.403 0 +0.00(+0.00%)
Jan 18, 2008 8.559 8.584 8.403 8.403 17,138 -0.18(-2.11%)
Jan 17, 2008 8.634 8.634 8.584 8.584 2,883 -0.02(-0.22%)
Jan 16, 2008 8.616 8.647 8.603 8.603 9,110 -0.01(-0.14%)
Jan 15, 2008 8.578 8.666 8.559 8.616 13,134 +0.05(+0.58%)
Jan 14, 2008 8.584 8.616 8.566 8.566 20,582 +0.01(+0.15%)
Jan 11, 2008 8.522 8.616 8.522 8.553 15,697 +0.00(+0.00%)
Jan 10, 2008 8.628 8.628 8.541 8.553 16,177 -0.05(-0.58%)
Jan 09, 2008 8.609 8.609 8.566 8.603 11,852 +0.00(+0.00%)
Jan 08, 2008 8.591 8.616 8.591 8.603 7,368 +0.02(+0.29%)
Jan 07, 2008 8.553 8.984 8.547 8.578 53,658 +0.06(+0.73%)
Jan 04, 2008 8.422 8.516 8.410 8.516 20,982 +0.09(+1.11%)
Jan 03, 2008 8.229 8.422 8.210 8.422 32,515 +0.24(+2.98%)
Jan 02, 2008 8.091 8.179 8.091 8.179 10,891 +0.09(+1.16%)
Jan 01, 2008 8.116 8.116 8.047 8.085 0 +0.00(+0.00%)
Dec 31, 2007 8.116 8.116 8.047 8.085 66,323 +0.01(+0.15%)
Dec 28, 2007 8.079 8.147 8.054 8.072 41,645 +0.01(+0.15%)
Dec 27, 2007 8.172 8.172 8.047 8.060 87,497 -0.03(-0.39%)
Dec 26, 2007 8.141 8.197 8.091 8.091 39,082 -0.02(-0.31%)
Dec 24, 2007 8.041 8.147 8.041 8.116 32,835 +0.07(+0.85%)
Dec 21, 2007 8.110 8.116 8.047 8.047 31,714 -0.03(-0.31%)
Dec 20, 2007 8.072 8.129 8.010 8.072 37,641 -0.01(-0.15%)
Dec 19, 2007 8.116 8.191 8.085 8.085 18,420 -0.09(-1.07%)
Dec 18, 2007 7.873 8.179 7.873 8.172 68,236 +0.14(+1.79%)
Dec 17, 2007 7.829 8.066 7.829 8.029 114,004 -0.04(-0.46%)
Dec 14, 2007 8.029 8.172 8.022 8.066 64,069 +0.04(+0.47%)
Dec 13, 2007 8.179 8.222 8.010 8.029 131,023 -0.17(-2.06%)
Dec 12, 2007 8.229 8.229 8.135 8.197 16,498 +0.00(+0.00%)
Dec 11, 2007 8.278 8.285 8.166 8.197 20,822 -0.11(-1.28%)
Dec 10, 2007 8.160 8.303 8.141 8.303 67,593 +0.09(+1.14%)
Dec 07, 2007 8.253 8.272 8.204 8.210 31,234 -0.04(-0.53%)
Dec 06, 2007 8.216 8.272 8.216 8.253 42,126 -0.01(-0.08%)
Dec 05, 2007 8.160 8.285 8.160 8.260 17,138 +0.09(+1.13%)
Dec 04, 2007 8.147 8.197 8.147 8.167 12,974 +0.04(+0.48%)
Dec 03, 2007 8.297 8.297 8.060 8.129 44,213 +0.04(+0.54%)
Nov 30, 2007 8.072 8.172 8.066 8.085 32,675 +0.00(+0.00%)
Nov 29, 2007 8.054 8.091 7.991 8.085 23,225 +0.03(+0.39%)
Nov 28, 2007 8.041 8.097 8.022 8.054 21,143 +0.02(+0.31%)
Nov 27, 2007 8.022 8.041 8.022 8.029 9,770 +0.01(+0.08%)
Nov 26, 2007 8.041 8.041 8.016 8.022 18,259 -0.02(-0.23%)
Nov 23, 2007 8.041 8.041 8.041 8.041 1,281 -0.00(-0.02%)
Nov 21, 2007 7.773 8.047 7.773 8.043 49,013 +0.10(+1.20%)
Nov 20, 2007 7.960 8.016 7.929 7.948 31,874 +0.03(+0.39%)
Nov 19, 2007 7.916 7.979 7.916 7.916 22,744 -0.01(-0.16%)
Nov 16, 2007 8.022 8.029 7.929 7.929 20,982 -0.09(-1.17%)
Nov 15, 2007 8.022 8.110 8.004 8.022 23,385 -0.07(-0.85%)
Nov 14, 2007 8.091 8.104 8.035 8.091 13,454 -0.04(-0.54%)
Nov 13, 2007 8.104 8.154 8.085 8.135 9,290 -0.02(-0.23%)
Nov 12, 2007 8.191 8.191 8.079 8.154 16,337 -0.01(-0.15%)
Nov 09, 2007 8.172 8.191 8.166 8.166 8,168 +0.00(+0.00%)
Nov 08, 2007 8.222 8.260 8.166 8.166 14,095 -0.04(-0.46%)
Nov 07, 2007 8.303 8.335 8.204 8.204 7,207 -0.07(-0.91%)
Nov 06, 2007 8.428 8.428 8.278 8.278 30,433 -0.16(-1.85%)
Nov 05, 2007 7.816 8.435 7.816 8.435 16,179 +0.06(+0.75%)
Nov 02, 2007 8.403 8.491 8.372 8.372 19,381 -0.07(-0.81%)
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.