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 )

12.16 +0.06 (+0.50%)
Streaming Delayed Price Updated: 12:57 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 30, 2009 6.549 6.624 6.549 6.612 0 +0.02(+0.38%)
Jan 29, 2009 6.630 6.630 6.587 6.587 6,567 -0.02(-0.38%)
Jan 28, 2009 7.180 7.180 6.568 6.612 9,248 +0.12(+1.83%)
Jan 27, 2009 6.505 6.568 6.493 6.493 10,440 -0.04(-0.67%)
Jan 26, 2009 6.424 6.537 6.424 6.537 15,136 +0.14(+2.15%)
Jan 23, 2009 6.443 6.499 6.331 6.399 25,448 -0.09(-1.35%)
Jan 22, 2009 6.599 6.599 6.480 6.487 11,599 -0.09(-1.42%)
Jan 21, 2009 6.580 6.580 6.555 6.580 4,805 +0.01(+0.09%)
Jan 20, 2009 6.618 6.618 6.537 6.574 7,047 +0.09(+1.45%)
Jan 16, 2009 6.555 6.555 6.480 6.480 2,242 +0.03(+0.48%)
Jan 15, 2009 6.605 6.605 6.431 6.449 16,626 -0.20(-3.00%)
Jan 14, 2009 6.793 6.793 6.524 6.649 21,083 -0.14(-2.11%)
Jan 13, 2009 6.886 6.886 6.793 6.793 11,321 -0.04(-0.55%)
Jan 12, 2009 6.674 6.843 6.674 6.830 14,896 +0.09(+1.30%)
Jan 09, 2009 6.574 6.743 6.574 6.743 17,490 +0.18(+2.76%)
Jan 08, 2009 6.455 6.594 6.368 6.562 12,072 +0.10(+1.55%)
Jan 07, 2009 6.524 6.576 6.412 6.462 8,992 +0.01(+0.10%)
Jan 06, 2009 6.193 6.555 6.193 6.455 17,308 +0.26(+4.15%)
Jan 05, 2009 6.025 6.287 5.990 6.198 24,833 +0.22(+3.74%)
Jan 02, 2009 5.719 5.975 5.688 5.975 0 +0.32(+5.63%)
Jan 01, 2009 5.656 5.719 5.619 5.656 0 +0.00(+0.00%)
Dec 31, 2008 5.656 5.719 5.619 5.656 56,442 -0.11(-1.84%)
Dec 30, 2008 5.650 5.862 5.563 5.762 109,273 +0.22(+3.94%)
Dec 29, 2008 5.475 5.650 5.475 5.544 63,335 -0.06(-1.00%)
Dec 26, 2008 5.556 5.656 5.457 5.600 37,203 +0.06(+1.01%)
Dec 24, 2008 5.556 5.563 5.482 5.544 14,446 -0.01(-0.22%)
Dec 23, 2008 5.700 5.700 5.482 5.556 48,587 -0.11(-1.87%)
Dec 22, 2008 5.432 5.725 5.432 5.663 53,587 +0.11(+1.91%)
Dec 19, 2008 5.400 5.588 5.400 5.556 32,230 +0.09(+1.71%)
Dec 18, 2008 5.307 5.494 5.307 5.463 24,163 +0.11(+1.98%)
Dec 17, 2008 5.057 5.463 5.057 5.357 19,446 +0.36(+7.12%)
Dec 16, 2008 5.113 5.194 4.876 5.001 43,432 -0.11(-2.20%)
Dec 15, 2008 5.357 5.357 5.069 5.113 25,220 -0.21(-3.99%)
Dec 12, 2008 5.613 5.619 5.182 5.325 24,935 -0.24(-4.34%)
Dec 11, 2008 5.438 5.675 5.319 5.567 28,060 +0.08(+1.44%)
Dec 10, 2008 5.837 5.837 5.488 5.488 55,280 -0.17(-2.98%)
Dec 09, 2008 5.744 5.744 5.656 5.656 21,477 -0.05(-0.92%)
Dec 08, 2008 5.650 5.744 5.650 5.709 12,463 +0.06(+1.04%)
Dec 05, 2008 5.713 5.713 5.650 5.650 34,217 -0.14(-2.48%)
Dec 04, 2008 5.638 5.856 5.638 5.794 26,100 +0.09(+1.53%)
Dec 03, 2008 5.706 5.738 5.650 5.706 14,655 -0.02(-0.44%)
Dec 02, 2008 5.787 5.837 5.731 5.731 43,240 -0.09(-1.50%)
Dec 01, 2008 5.656 6.093 5.656 5.819 31,121 -0.11(-1.89%)
Nov 28, 2008 6.062 6.062 5.694 5.931 1,266 +0.21(+3.60%)
Nov 26, 2008 5.700 5.725 5.669 5.725 10,329 +0.01(+0.11%)
Nov 25, 2008 6.062 6.062 5.675 5.719 24,351 +0.00(+0.00%)
Nov 24, 2008 5.725 5.769 5.681 5.719 10,574 +0.04(+0.66%)
Nov 21, 2008 5.744 5.744 5.669 5.681 24,484 +0.00(+0.00%)
Nov 20, 2008 5.725 5.769 5.675 5.681 31,038 -0.11(-1.83%)
Nov 19, 2008 5.925 5.962 5.787 5.787 6,398 -0.21(-3.44%)
Nov 18, 2008 6.025 6.031 5.987 5.993 22,869 -0.04(-0.72%)
Nov 17, 2008 5.919 6.087 5.919 6.037 12,764 -0.00(-0.05%)
Nov 14, 2008 6.081 6.081 6.018 6.040 24,987 -0.07(-1.07%)
Nov 13, 2008 5.962 6.118 5.962 6.106 32,675 +0.15(+2.52%)
Nov 12, 2008 6.337 6.362 5.944 5.956 78,280 -0.41(-6.47%)
Nov 11, 2008 6.337 6.412 6.262 6.368 29,952 +0.05(+0.79%)
Nov 10, 2008 6.412 6.437 6.318 6.318 16,336 -0.09(-1.36%)
Nov 07, 2008 6.362 6.412 6.349 6.406 19,381 +0.06(+0.88%)
Nov 06, 2008 6.374 6.399 6.312 6.349 31,794 -0.02(-0.39%)
Nov 05, 2008 6.406 6.462 6.224 6.374 15,902 -0.01(-0.10%)
Nov 04, 2008 6.312 6.387 6.312 6.381 6,986 +0.02(+0.39%)
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.