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 )

11.78 -0.09 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 6.961 6.967 6.955 6.961 16,212 +0.03(+0.48%)
Apr 29, 2009 6.924 6.949 6.924 6.928 4,728 +0.03(+0.42%)
Apr 28, 2009 7.173 7.173 6.899 6.899 9,089 -0.07(-0.99%)
Apr 27, 2009 6.961 6.967 6.905 6.967 6,892 +0.03(+0.39%)
Apr 24, 2009 6.961 6.961 6.930 6.940 9,443 +0.03(+0.42%)
Apr 23, 2009 6.955 6.961 6.843 6.911 23,008 -0.05(-0.72%)
Apr 22, 2009 6.961 6.961 6.917 6.961 4,259 -0.01(-0.09%)
Apr 21, 2009 6.818 7.036 6.818 6.967 17,921 -0.04(-0.53%)
Apr 20, 2009 7.005 7.011 7.005 7.005 3,288 +0.01(+0.09%)
Apr 17, 2009 6.974 6.999 6.967 6.999 3,683 +0.04(+0.63%)
Apr 16, 2009 7.042 7.042 6.911 6.955 22,118 -0.09(-1.24%)
Apr 15, 2009 7.024 7.042 6.975 7.042 5,766 +0.07(+1.08%)
Apr 14, 2009 6.992 6.992 6.930 6.967 9,511 +0.16(+2.29%)
Apr 13, 2009 7.005 7.005 6.786 6.811 4,023 -0.04(-0.60%)
Apr 09, 2009 6.992 6.992 6.843 6.853 8,393 +0.02(+0.24%)
Apr 08, 2009 6.861 6.874 6.811 6.836 11,309 -0.00(-0.00%)
Apr 07, 2009 6.743 6.836 6.724 6.836 7,524 +0.09(+1.39%)
Apr 06, 2009 6.743 6.743 6.743 6.743 160 -0.02(-0.28%)
Apr 03, 2009 6.761 6.761 6.761 6.761 1,441 +0.05(+0.74%)
Apr 02, 2009 6.768 6.795 6.710 6.711 10,292 -0.02(-0.37%)
Apr 01, 2009 6.805 6.805 6.668 6.736 21,605 +0.01(+0.19%)
Mar 31, 2009 6.580 6.724 6.577 6.724 22,927 +0.18(+2.77%)
Mar 30, 2009 6.587 6.603 6.543 6.543 8,228 -0.07(-1.04%)
Mar 26, 2009 6.649 6.649 6.493 6.612 12,205 +0.09(+1.38%)
Mar 25, 2009 6.443 6.524 6.443 6.521 6,967 +0.09(+1.41%)
Mar 24, 2009 6.399 6.462 6.399 6.431 6,567 +0.01(+0.19%)
Mar 23, 2009 6.455 6.480 6.387 6.418 10,597 +0.01(+0.10%)
Mar 20, 2009 6.362 6.437 6.324 6.412 15,857 +0.00(+0.00%)
Mar 19, 2009 6.387 6.463 6.387 6.412 5,892 +0.03(+0.49%)
Mar 18, 2009 6.368 6.393 6.237 6.381 21,947 -0.02(-0.29%)
Mar 17, 2009 6.399 6.399 6.399 6.399 3,363 -0.03(-0.49%)
Mar 16, 2009 6.374 6.599 6.374 6.431 10,854 -0.06(-0.87%)
Mar 13, 2009 6.368 6.487 6.368 6.487 0 +0.12(+1.86%)
Mar 12, 2009 6.356 6.368 6.355 6.368 8,168 +0.00(+0.00%)
Mar 11, 2009 6.274 6.368 6.274 6.368 9,317 +0.06(+0.99%)
Mar 10, 2009 6.249 6.312 6.249 6.306 30,591 +0.06(+1.00%)
Mar 09, 2009 6.249 6.312 6.243 6.243 11,085 -0.07(-1.19%)
Mar 06, 2009 6.318 6.362 6.299 6.318 0 +0.01(+0.20%)
Mar 05, 2009 6.505 6.505 6.306 6.306 16,086 -0.19(-2.88%)
Mar 04, 2009 6.455 6.524 6.406 6.493 14,010 -0.07(-1.14%)
Mar 02, 2009 6.861 6.861 6.562 6.568 5,690 -0.09(-1.41%)
Feb 27, 2009 6.637 6.668 6.637 6.662 0 -0.01(-0.19%)
Feb 26, 2009 6.624 6.699 6.624 6.674 4,004 +0.07(+1.14%)
Feb 25, 2009 6.917 6.917 6.599 6.599 12,323 +0.04(+0.67%)
Feb 24, 2009 6.343 6.555 6.249 6.555 17,298 +0.21(+3.35%)
Feb 23, 2009 6.412 6.412 6.343 6.343 8,329 -0.04(-0.68%)
Feb 20, 2009 6.649 6.649 6.374 6.387 21,599 -0.26(-3.94%)
Feb 19, 2009 6.580 6.649 6.580 6.649 14,095 +0.07(+1.14%)
Feb 18, 2009 6.524 6.574 6.487 6.574 21,271 +0.03(+0.38%)
Feb 17, 2009 6.805 6.811 6.512 6.549 48,277 -0.26(-3.76%)
Feb 13, 2009 6.811 6.861 6.805 6.805 10,786 -0.06(-0.82%)
Feb 12, 2009 6.855 6.861 6.855 6.861 2,883 +0.02(+0.37%)
Feb 11, 2009 6.849 6.874 6.793 6.836 7,576 -0.02(-0.36%)
Feb 10, 2009 6.874 6.874 6.805 6.861 9,964 -0.06(-0.81%)
Feb 09, 2009 6.805 6.924 6.805 6.917 7,848 +0.07(+1.09%)
Feb 06, 2009 6.686 6.843 6.686 6.843 7,880 +0.16(+2.43%)
Feb 05, 2009 6.674 6.718 6.674 6.680 11,692 -0.02(-0.28%)
Feb 04, 2009 6.668 6.761 6.668 6.699 5,445 -0.01(-0.19%)
Feb 03, 2009 6.693 6.718 6.693 6.711 8,144 +0.02(+0.37%)
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.