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 (%)
Jan 31, 2019 10.43 10.45 10.40 10.44 94,362 +0.05(+0.46%)
Jan 30, 2019 10.41 10.44 10.38 10.39 121,320 -0.04(-0.38%)
Jan 29, 2019 10.41 10.43 10.39 10.43 45,928 +0.02(+0.15%)
Jan 28, 2019 10.42 10.42 10.37 10.41 56,702 -0.01(-0.08%)
Jan 25, 2019 10.41 10.43 10.39 10.42 79,226 +0.00(+0.00%)
Jan 24, 2019 10.36 10.42 10.35 10.42 90,513 +0.08(+0.76%)
Jan 23, 2019 10.32 10.36 10.30 10.34 99,979 +0.02(+0.15%)
Jan 22, 2019 10.33 10.34 10.30 10.33 71,435 +0.00(+0.00%)
Jan 18, 2019 10.36 10.37 10.31 10.33 151,617 -0.03(-0.31%)
Jan 17, 2019 10.41 10.44 10.34 10.36 123,159 -0.06(-0.61%)
Jan 16, 2019 10.40 10.44 10.39 10.42 52,091 -0.02(-0.15%)
Jan 15, 2019 10.44 10.44 10.40 10.44 58,536 +0.00(+0.00%)
Jan 14, 2019 10.40 10.44 10.40 10.44 75,528 +0.04(+0.41%)
Jan 11, 2019 10.39 10.43 10.37 10.39 100,650 -0.03(-0.30%)
Jan 10, 2019 10.43 10.44 10.39 10.43 179,485 +0.05(+0.45%)
Jan 09, 2019 10.37 10.38 10.34 10.38 102,213 +0.03(+0.30%)
Jan 08, 2019 10.31 10.36 10.31 10.35 174,358 +0.06(+0.54%)
Jan 07, 2019 10.27 10.32 10.27 10.29 292,117 +0.06(+0.61%)
Jan 04, 2019 10.28 10.28 10.18 10.23 186,050 +0.01(+0.08%)
Jan 03, 2019 10.16 10.22 10.15 10.22 74,951 +0.07(+0.70%)
Jan 02, 2019 10.02 10.15 10.02 10.15 122,180 +0.13(+1.26%)
Dec 31, 2018 10.01 10.04 9.993 10.02 241,331 +0.03(+0.31%)
Dec 28, 2018 9.954 10.00 9.954 9.993 208,671 +0.05(+0.47%)
Dec 27, 2018 9.899 9.978 9.899 9.946 200,574 +0.02(+0.16%)
Dec 26, 2018 9.899 9.938 9.899 9.930 158,382 +0.01(+0.08%)
Dec 24, 2018 9.875 9.930 9.875 9.923 125,685 +0.03(+0.32%)
Dec 21, 2018 9.891 9.927 9.875 9.891 182,873 -0.02(-0.16%)
Dec 20, 2018 9.993 10.05 9.875 9.907 261,366 -0.13(-1.26%)
Dec 19, 2018 9.891 10.04 9.891 10.03 339,262 +0.13(+1.35%)
Dec 18, 2018 9.907 9.954 9.883 9.899 264,586 -0.01(-0.08%)
Dec 17, 2018 10.04 10.04 9.868 9.907 351,216 -0.13(-1.26%)
Dec 14, 2018 10.10 10.10 10.03 10.03 70,912 -0.07(-0.70%)
Dec 13, 2018 10.19 10.20 10.09 10.10 117,051 -0.10(-0.97%)
Dec 12, 2018 10.22 10.24 10.20 10.20 57,490 -0.02(-0.15%)
Dec 11, 2018 10.17 10.25 10.17 10.22 120,621 +0.05(+0.46%)
Dec 10, 2018 10.15 10.19 10.15 10.17 108,307 +0.02(+0.23%)
Dec 07, 2018 10.13 10.16 10.10 10.15 184,918 +0.01(+0.08%)
Dec 06, 2018 10.08 10.14 10.08 10.14 159,927 +0.05(+0.47%)
Dec 04, 2018 10.05 10.10 10.03 10.09 137,189 +0.05(+0.47%)
Dec 03, 2018 10.04 10.05 9.993 10.05 129,631 +0.06(+0.63%)
Nov 30, 2018 9.936 9.991 9.928 9.983 77,974 +0.03(+0.31%)
Nov 29, 2018 9.897 9.967 9.897 9.952 146,844 +0.06(+0.63%)
Nov 28, 2018 9.834 9.889 9.795 9.889 139,116 +0.05(+0.48%)
Nov 27, 2018 9.865 9.889 9.842 9.842 192,618 -0.03(-0.32%)
Nov 26, 2018 9.873 9.920 9.850 9.873 154,365 -0.01(-0.08%)
Nov 23, 2018 9.873 9.881 9.842 9.881 40,837 +0.04(+0.38%)
Nov 21, 2018 9.844 9.844 9.844 0 +0.00(+0.00%)
Nov 20, 2018 9.820 9.851 9.812 9.844 144,487 +0.00(+0.00%)
Nov 19, 2018 9.844 9.859 9.805 9.844 111,080 -0.01(-0.08%)
Nov 16, 2018 9.859 9.883 9.851 9.851 94,251 -0.01(-0.08%)
Nov 15, 2018 9.836 9.883 9.836 9.859 87,605 +0.00(+0.00%)
Nov 14, 2018 9.844 9.898 9.844 9.859 169,444 +0.02(+0.19%)
Nov 13, 2018 9.809 9.871 9.786 9.840 118,754 +0.02(+0.16%)
Nov 12, 2018 9.801 9.848 9.794 9.825 83,099 +0.03(+0.32%)
Nov 09, 2018 9.763 9.801 9.763 9.794 143,147 +0.03(+0.32%)
Nov 08, 2018 9.708 9.809 9.708 9.763 177,841 +0.03(+0.32%)
Nov 07, 2018 9.693 9.732 9.677 9.732 101,286 +0.04(+0.40%)
Nov 06, 2018 9.685 9.715 9.677 9.693 78,237 +0.00(+0.00%)
Nov 05, 2018 9.670 9.732 9.670 9.693 61,011 +0.02(+0.16%)
Nov 02, 2018 9.724 9.739 9.677 9.677 110,520 -0.06(-0.64%)
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.