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 )

12.15 +0.05 (+0.41%)
Official Closing Price Updated: 4:10 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 29, 2010 8.241 8.254 8.241 8.247 8,521 -0.01(-0.15%)
Jan 28, 2010 8.254 8.260 8.247 8.260 8,481 +0.01(+0.07%)
Jan 27, 2010 8.216 8.260 8.179 8.254 14,039 +0.07(+0.92%)
Jan 26, 2010 8.197 8.229 8.116 8.179 25,765 +0.01(+0.08%)
Jan 25, 2010 8.166 8.210 8.166 8.172 32,395 +0.02(+0.31%)
Jan 22, 2010 8.129 8.154 8.110 8.147 8,067 +0.03(+0.31%)
Jan 21, 2010 8.129 8.154 8.110 8.122 17,779 -0.02(-0.31%)
Jan 20, 2010 8.135 8.160 8.122 8.147 6,528 +0.01(+0.15%)
Jan 19, 2010 8.135 8.135 8.116 8.135 13,694 +0.01(+0.15%)
Jan 15, 2010 8.129 8.122 8.122 8.122 15,056 +0.01(+0.08%)
Jan 14, 2010 8.104 8.129 8.104 8.116 25,634 +0.01(+0.15%)
Jan 13, 2010 8.104 8.129 8.079 8.104 6,621 -0.03(-0.38%)
Jan 12, 2010 8.129 8.135 8.129 8.135 4,550 +0.02(+0.23%)
Jan 11, 2010 8.072 8.122 8.072 8.116 4,577 -0.01(-0.15%)
Jan 08, 2010 8.091 8.160 8.048 8.129 28,318 +0.06(+0.70%)
Jan 07, 2010 8.023 8.079 8.023 8.072 7,697 +0.06(+0.70%)
Jan 06, 2010 8.110 8.116 7.998 8.016 21,391 -0.08(-1.00%)
Jan 05, 2010 7.991 8.104 7.985 8.097 33,015 +0.11(+1.33%)
Jan 04, 2010 8.035 8.035 7.966 7.991 28,703 -0.01(-0.08%)
Dec 31, 2009 8.060 7.998 7.998 7.998 10,731 -0.02(-0.31%)
Dec 30, 2009 8.010 8.035 8.010 8.023 21,818 +0.00(+0.00%)
Dec 29, 2009 8.060 8.060 7.935 8.023 19,190 -0.02(-0.23%)
Dec 28, 2009 8.029 8.066 8.029 8.041 10,726 +0.00(+0.04%)
Dec 24, 2009 8.038 8.038 8.038 8.038 160 +0.03(+0.43%)
Dec 23, 2009 8.016 8.072 8.004 8.004 23,212 +0.02(+0.23%)
Dec 22, 2009 8.091 8.091 7.985 7.985 21,990 -0.09(-1.08%)
Dec 21, 2009 8.085 8.097 8.072 8.072 4,944 +0.02(+0.23%)
Dec 18, 2009 8.072 8.072 8.023 8.054 11,349 +0.00(+0.00%)
Dec 17, 2009 8.072 8.097 7.973 8.054 5,034 -0.02(-0.27%)
Dec 16, 2009 8.035 8.079 8.035 8.076 25,879 +0.00(+0.04%)
Dec 15, 2009 8.097 8.135 8.072 8.073 27,738 -0.02(-0.31%)
Dec 14, 2009 8.055 8.102 8.055 8.097 7,329 +0.03(+0.39%)
Dec 11, 2009 8.054 8.085 8.054 8.066 6,446 -0.05(-0.62%)
Dec 10, 2009 8.072 8.116 8.066 8.116 16,067 +0.06(+0.70%)
Dec 09, 2009 8.135 8.135 8.048 8.060 12,029 -0.04(-0.54%)
Dec 08, 2009 8.066 8.129 8.066 8.104 12,029 +0.02(+0.30%)
Dec 07, 2009 8.097 8.097 8.060 8.080 14,055 +0.03(+0.33%)
Dec 04, 2009 8.029 8.104 8.029 8.054 12,761 +0.00(+0.00%)
Dec 03, 2009 8.016 8.054 7.979 8.054 18,027 +0.01(+0.16%)
Dec 02, 2009 8.010 8.041 7.991 8.041 18,969 +0.04(+0.47%)
Dec 01, 2009 8.110 8.110 7.979 8.004 32,291 +0.03(+0.33%)
Nov 30, 2009 7.923 7.977 7.898 7.977 30,754 +0.05(+0.69%)
Nov 27, 2009 7.866 7.923 7.854 7.923 17,732 +0.06(+0.71%)
Nov 25, 2009 7.923 7.948 7.866 7.866 64,285 -0.05(-0.63%)
Nov 24, 2009 7.879 7.916 7.838 7.916 18,980 +0.07(+0.86%)
Nov 23, 2009 8.041 8.041 7.754 7.849 65,914 -0.07(-0.92%)
Nov 20, 2009 7.923 7.923 7.823 7.922 19,621 -0.00(-0.06%)
Nov 19, 2009 7.998 7.998 7.823 7.926 37,752 -0.07(-0.82%)
Nov 18, 2009 7.966 8.048 7.891 7.991 28,190 +0.00(+0.00%)
Nov 17, 2009 7.866 7.991 7.848 7.991 84,695 +0.13(+1.67%)
Nov 16, 2009 8.160 8.160 7.817 7.860 69,603 -0.22(-2.78%)
Nov 13, 2009 8.110 8.122 8.085 8.085 6,350 -0.02(-0.31%)
Nov 12, 2009 8.135 8.135 8.085 8.110 10,497 -0.04(-0.46%)
Nov 11, 2009 8.097 8.172 8.054 8.147 14,423 +0.07(+0.93%)
Nov 10, 2009 8.104 8.116 8.072 8.072 19,563 -0.07(-0.84%)
Nov 09, 2009 8.104 8.147 8.104 8.141 21,400 -0.02(-0.23%)
Nov 06, 2009 8.129 8.160 8.085 8.160 10,007 +0.05(+0.67%)
Nov 05, 2009 8.104 8.172 8.097 8.106 21,460 +0.00(+0.02%)
Nov 04, 2009 8.072 8.104 8.041 8.104 36,806 +0.05(+0.62%)
Nov 03, 2009 8.060 8.085 8.054 8.054 8,196 -0.01(-0.08%)
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.