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 )

11.75 -0.03 (-0.25%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2012 10.30 10.36 10.28 10.32 12,230 +0.04(+0.36%)
Oct 26, 2012 10.30 10.28 10.28 10.28 20,502 +0.05(+0.49%)
Oct 25, 2012 10.32 10.35 10.23 10.23 10,041 -0.06(-0.55%)
Oct 24, 2012 10.20 10.29 10.16 10.29 12,479 +0.09(+0.92%)
Oct 23, 2012 10.15 10.22 10.13 10.20 25,312 +0.09(+0.93%)
Oct 19, 2012 10.26 10.26 10.10 10.10 25,182 -0.09(-0.92%)
Oct 18, 2012 10.33 10.33 10.19 10.20 16,039 -0.11(-1.09%)
Oct 17, 2012 10.31 10.33 10.30 10.31 8,168 +0.02(+0.18%)
Oct 16, 2012 10.31 10.32 10.25 10.29 20,407 +0.04(+0.43%)
Oct 15, 2012 10.38 10.39 10.20 10.25 17,537 -0.07(-0.73%)
Oct 12, 2012 10.35 10.35 10.30 10.32 14,236 +0.01(+0.06%)
Oct 11, 2012 10.31 10.35 10.30 10.31 9,269 -0.01(-0.10%)
Oct 10, 2012 10.39 10.39 10.31 10.32 17,614 +0.00(+0.04%)
Oct 09, 2012 10.28 10.33 10.24 10.32 17,718 +0.02(+0.18%)
Oct 08, 2012 10.31 10.34 10.28 10.30 12,096 +0.02(+0.18%)
Oct 05, 2012 10.15 10.38 10.15 10.28 40,600 +0.08(+0.74%)
Oct 04, 2012 10.17 10.21 10.11 10.21 9,980 +0.04(+0.43%)
Oct 03, 2012 10.23 10.23 10.11 10.16 25,787 +0.03(+0.31%)
Oct 02, 2012 10.14 10.23 10.13 10.13 14,561 -0.01(-0.06%)
Oct 01, 2012 10.09 10.14 10.08 10.14 25,096 +0.14(+1.37%)
Sep 28, 2012 10.00 10.08 10.00 10.00 16,515 +0.06(+0.63%)
Sep 27, 2012 9.983 10.00 9.927 9.939 12,161 -0.03(-0.31%)
Sep 26, 2012 9.939 9.989 9.934 9.970 17,817 +0.10(+1.01%)
Sep 25, 2012 9.864 9.939 9.864 9.871 14,844 +0.01(+0.06%)
Sep 24, 2012 9.995 9.995 9.858 9.864 17,481 -0.12(-1.25%)
Sep 21, 2012 9.908 10.04 9.877 9.989 19,167 +0.11(+1.14%)
Sep 20, 2012 9.896 9.970 9.877 9.877 13,278 -0.01(-0.13%)
Sep 19, 2012 9.877 9.995 9.877 9.889 16,869 +0.03(+0.32%)
Sep 18, 2012 9.902 9.970 9.858 9.858 16,305 -0.02(-0.25%)
Sep 17, 2012 9.995 10.05 9.852 9.883 24,702 -0.12(-1.25%)
Sep 14, 2012 9.983 10.14 9.908 10.01 43,962 +0.05(+0.50%)
Sep 13, 2012 9.889 10.05 9.889 9.958 39,915 +0.06(+0.57%)
Sep 12, 2012 9.877 9.908 9.814 9.902 13,099 +0.01(+0.13%)
Sep 11, 2012 9.827 9.889 9.827 9.889 12,455 +0.07(+0.76%)
Sep 10, 2012 9.839 9.839 9.802 9.814 9,298 -0.01(-0.06%)
Sep 07, 2012 9.839 9.839 9.802 9.821 8,345 +0.02(+0.25%)
Sep 06, 2012 9.777 9.802 9.777 9.796 14,048 +0.10(+1.03%)
Sep 05, 2012 9.739 9.739 9.696 9.696 8,337 +0.01(+0.13%)
Sep 04, 2012 9.783 9.783 9.683 9.683 11,732 -0.02(-0.19%)
Aug 31, 2012 9.696 9.702 9.627 9.702 33,522 +0.06(+0.65%)
Aug 30, 2012 9.702 9.714 9.633 9.640 15,927 -0.02(-0.26%)
Aug 29, 2012 9.671 9.733 9.665 9.665 16,321 +0.00(+0.00%)
Aug 27, 2012 9.739 9.764 9.658 9.665 21,748 -0.09(-0.88%)
Aug 24, 2012 9.727 9.771 9.696 9.750 14,931 +0.02(+0.24%)
Aug 23, 2012 9.808 9.833 9.677 9.727 19,537 -0.03(-0.32%)
Aug 22, 2012 9.846 9.846 9.708 9.758 23,968 -0.05(-0.51%)
Aug 21, 2012 9.846 9.864 9.808 9.808 8,247 -0.02(-0.19%)
Aug 20, 2012 9.683 9.858 9.683 9.827 25,680 +0.08(+0.83%)
Aug 17, 2012 9.902 9.902 9.746 9.746 11,247 -0.11(-1.14%)
Aug 16, 2012 9.689 9.858 9.683 9.858 30,319 +0.13(+1.35%)
Aug 15, 2012 9.733 9.733 9.702 9.727 18,363 +0.03(+0.32%)
Aug 14, 2012 9.733 9.758 9.677 9.696 16,129 -0.02(-0.26%)
Aug 13, 2012 9.964 9.983 9.689 9.721 48,209 -0.29(-2.87%)
Aug 10, 2012 9.864 10.11 9.864 10.01 73,587 +0.12(+1.20%)
Aug 09, 2012 9.889 9.889 9.796 9.889 15,421 +0.03(+0.32%)
Aug 08, 2012 9.896 9.945 9.858 9.858 16,111 +0.02(+0.25%)
Aug 07, 2012 9.914 9.977 9.827 9.833 18,636 -0.16(-1.56%)
Aug 06, 2012 9.983 9.989 9.871 9.989 29,547 +0.06(+0.63%)
Aug 03, 2012 9.977 9.983 9.908 9.927 14,641 -0.04(-0.38%)
Aug 02, 2012 9.896 9.964 9.833 9.964 17,591 +0.06(+0.57%)
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.