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: 7:00 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, 2011 7.803 7.871 7.735 7.737 24,761 -0.07(-0.85%)
Jan 28, 2011 7.859 7.896 7.803 7.803 15,020 -0.07(-0.87%)
Jan 27, 2011 7.828 7.871 7.809 7.871 6,637 +0.02(+0.32%)
Jan 26, 2011 7.816 7.847 7.778 7.847 21,764 +0.06(+0.72%)
Jan 25, 2011 7.778 7.878 7.760 7.791 17,570 +0.01(+0.09%)
Jan 24, 2011 7.679 7.803 7.679 7.784 20,727 +0.08(+1.03%)
Jan 21, 2011 7.605 7.735 7.605 7.705 15,330 +0.11(+1.48%)
Jan 20, 2011 7.524 7.598 7.499 7.592 38,608 +0.08(+1.07%)
Jan 19, 2011 7.561 7.561 7.437 7.512 30,083 -0.07(-0.98%)
Jan 18, 2011 7.443 7.586 7.412 7.586 37,586 +0.15(+2.00%)
Jan 14, 2011 7.592 7.592 7.425 7.437 49,701 -0.16(-2.12%)
Jan 13, 2011 7.710 7.710 7.468 7.598 31,258 -0.14(-1.76%)
Jan 12, 2011 7.822 7.865 7.723 7.735 12,412 -0.12(-1.58%)
Jan 11, 2011 7.816 7.884 7.816 7.859 30,066 +0.02(+0.32%)
Jan 10, 2011 7.909 7.915 7.834 7.834 18,098 -0.09(-1.17%)
Jan 07, 2011 7.890 7.952 7.772 7.927 13,509 +0.02(+0.24%)
Jan 06, 2011 7.977 7.995 7.884 7.909 24,321 -0.04(-0.50%)
Jan 05, 2011 7.946 7.971 7.933 7.948 7,003 +0.00(+0.03%)
Jan 04, 2011 7.977 7.977 7.878 7.946 25,269 -0.03(-0.39%)
Jan 03, 2011 8.107 8.182 7.940 7.977 31,055 -0.18(-2.21%)
Dec 31, 2010 7.884 8.157 7.847 8.157 40,568 +0.32(+4.12%)
Dec 30, 2010 7.747 7.847 7.747 7.834 39,536 +0.06(+0.72%)
Dec 29, 2010 7.754 7.778 7.692 7.778 32,173 +0.02(+0.31%)
Dec 28, 2010 7.809 7.822 7.754 7.754 12,178 -0.08(-1.02%)
Dec 27, 2010 7.853 7.878 7.785 7.834 18,493 -0.01(-0.16%)
Dec 23, 2010 7.760 7.853 7.735 7.847 52,928 +0.05(+0.64%)
Dec 22, 2010 7.648 7.816 7.648 7.797 22,842 +0.12(+1.62%)
Dec 21, 2010 7.816 7.816 7.661 7.673 41,190 -0.13(-1.67%)
Dec 20, 2010 8.045 8.051 7.735 7.803 62,277 -0.27(-3.31%)
Dec 17, 2010 8.002 8.101 7.983 8.070 34,629 +0.07(+0.93%)
Dec 16, 2010 7.797 8.008 7.797 7.995 11,062 +0.17(+2.14%)
Dec 15, 2010 7.723 7.828 7.692 7.828 69,271 +0.11(+1.36%)
Dec 14, 2010 7.878 7.878 7.704 7.723 53,606 -0.19(-2.35%)
Dec 13, 2010 8.020 8.020 7.878 7.909 19,608 -0.19(-2.37%)
Dec 10, 2010 7.995 8.126 7.971 8.101 24,045 +0.06(+0.69%)
Dec 09, 2010 8.057 8.144 8.002 8.045 30,592 -0.01(-0.15%)
Dec 08, 2010 8.045 8.126 7.971 8.057 32,183 -0.04(-0.46%)
Dec 07, 2010 8.318 8.318 8.045 8.095 50,335 -0.24(-2.83%)
Dec 06, 2010 8.374 8.423 8.256 8.330 24,862 -0.13(-1.54%)
Dec 03, 2010 8.467 8.517 8.461 8.461 6,877 +0.02(+0.22%)
Dec 02, 2010 8.572 8.572 8.411 8.442 11,654 -0.12(-1.45%)
Dec 01, 2010 8.579 8.592 8.548 8.566 21,711 +0.02(+0.29%)
Nov 30, 2010 8.572 8.585 8.541 8.541 6,052 -0.02(-0.29%)
Nov 29, 2010 8.560 8.591 8.535 8.566 9,822 -0.02(-0.29%)
Nov 26, 2010 8.529 8.591 8.529 8.591 3,327 +0.09(+1.09%)
Nov 24, 2010 8.479 8.498 8.498 8.498 4,683 +0.00(+0.00%)
Nov 23, 2010 8.436 8.517 8.436 8.498 11,293 +0.01(+0.15%)
Nov 22, 2010 8.423 8.492 8.392 8.485 40,052 +0.02(+0.22%)
Nov 19, 2010 8.392 8.486 8.392 8.467 29,965 +0.04(+0.44%)
Nov 18, 2010 8.374 8.430 8.287 8.430 18,691 +0.09(+1.04%)
Nov 17, 2010 8.324 8.436 8.281 8.343 24,814 +0.03(+0.37%)
Nov 16, 2010 8.244 8.448 8.101 8.312 63,988 -0.04(-0.52%)
Nov 15, 2010 8.572 8.572 8.337 8.355 55,229 -0.24(-2.74%)
Nov 12, 2010 8.672 8.672 8.585 8.591 14,567 -0.10(-1.19%)
Nov 11, 2010 8.870 8.870 8.610 8.695 50,081 -0.16(-1.77%)
Nov 10, 2010 9.118 9.118 8.852 8.852 26,670 -0.30(-3.25%)
Nov 09, 2010 9.180 9.193 9.124 9.149 7,130 -0.03(-0.34%)
Nov 08, 2010 9.168 9.185 9.131 9.180 7,925 -0.00(-0.00%)
Nov 05, 2010 9.230 9.242 9.180 9.180 9,924 -0.05(-0.54%)
Nov 04, 2010 9.217 9.230 9.217 9.230 7,957 +0.02(+0.20%)
Nov 03, 2010 9.143 9.211 9.143 9.211 13,251 +0.07(+0.80%)
Nov 02, 2010 9.180 9.205 9.131 9.138 5,229 -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.