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 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2013 8.472 8.516 8.385 8.435 17,718 +0.00(+0.00%)
Jun 27, 2013 8.310 8.447 8.310 8.435 60,489 +0.13(+1.58%)
Jun 26, 2013 8.204 8.360 8.122 8.303 13,593 +0.21(+2.54%)
Jun 25, 2013 8.147 8.172 8.023 8.097 64,119 -0.11(-1.36%)
Jun 24, 2013 8.222 8.222 8.060 8.209 105,319 -0.03(-0.39%)
Jun 21, 2013 8.210 8.360 8.185 8.241 82,893 +0.05(+0.61%)
Jun 20, 2013 8.347 8.347 8.179 8.191 44,973 -0.18(-2.16%)
Jun 19, 2013 8.353 8.428 8.279 8.372 79,710 -0.07(-0.89%)
Jun 18, 2013 8.397 8.453 8.397 8.447 26,374 -0.03(-0.37%)
Jun 17, 2013 8.516 8.516 8.428 8.478 15,391 +0.01(+0.15%)
Jun 14, 2013 8.428 8.497 8.403 8.466 9,176 +0.04(+0.44%)
Jun 13, 2013 8.385 8.453 8.335 8.428 26,849 +0.00(+0.00%)
Jun 12, 2013 8.522 8.522 8.392 8.428 30,197 -0.16(-1.82%)
Jun 11, 2013 8.622 8.634 8.460 8.584 23,931 -0.11(-1.22%)
Jun 10, 2013 8.803 8.803 8.653 8.691 34,165 -0.12(-1.35%)
Jun 07, 2013 8.790 8.828 8.728 8.809 21,514 +0.02(+0.21%)
Jun 06, 2013 8.722 8.815 8.722 8.790 19,914 +0.00(+0.00%)
Jun 05, 2013 8.709 8.800 8.709 8.790 17,186 +0.08(+0.93%)
Jun 04, 2013 8.572 8.747 8.547 8.709 19,180 +0.09(+1.09%)
Jun 03, 2013 8.647 8.666 8.597 8.616 45,358 -0.06(-0.72%)
May 31, 2013 8.809 8.815 8.653 8.678 61,927 -0.15(-1.70%)
May 30, 2013 8.897 8.897 8.822 8.828 21,335 -0.03(-0.39%)
May 29, 2013 9.003 9.003 8.834 8.862 46,125 -0.12(-1.29%)
May 28, 2013 9.028 9.078 8.978 8.978 103,739 -0.06(-0.69%)
May 24, 2013 9.021 9.053 8.990 9.040 29,178 -0.02(-0.28%)
May 23, 2013 9.109 9.115 9.028 9.065 36,284 -0.02(-0.27%)
May 22, 2013 9.115 9.115 9.021 9.090 20,313 +0.01(+0.07%)
May 21, 2013 9.128 9.128 9.078 9.084 5,093 -0.01(-0.07%)
May 20, 2013 9.128 9.128 9.053 9.090 17,654 +0.01(+0.07%)
May 17, 2013 9.178 9.178 9.053 9.084 32,225 +0.02(+0.21%)
May 16, 2013 9.065 9.113 9.065 9.065 11,365 -0.01(-0.14%)
May 15, 2013 9.178 9.184 9.053 9.078 67,256 -0.07(-0.82%)
May 13, 2013 9.265 9.265 9.153 9.153 6,727 -0.15(-1.61%)
May 10, 2013 9.334 9.334 9.252 9.302 20,877 -0.09(-0.93%)
May 09, 2013 9.296 9.390 9.234 9.390 25,983 +0.15(+1.62%)
May 08, 2013 9.334 9.334 9.240 9.240 25,787 -0.08(-0.87%)
May 07, 2013 9.277 9.346 9.241 9.321 21,341 +0.01(+0.13%)
May 06, 2013 9.284 9.327 9.284 9.309 14,042 -0.02(-0.20%)
May 03, 2013 9.365 9.359 9.318 9.327 11,715 -0.03(-0.33%)
May 02, 2013 9.352 9.371 9.327 9.359 10,235 +0.07(+0.74%)
May 01, 2013 9.365 9.371 9.265 9.290 17,481 -0.04(-0.40%)
Apr 30, 2013 9.346 9.402 9.246 9.327 15,530 +0.04(+0.40%)
Apr 29, 2013 9.271 9.346 9.271 9.290 14,567 -0.03(-0.31%)
Apr 26, 2013 9.508 9.326 9.290 9.319 10,880 +0.03(+0.31%)
Apr 25, 2013 9.346 9.346 9.259 9.290 11,045 +0.02(+0.20%)
Apr 24, 2013 9.340 9.340 9.265 9.271 8,522 -0.02(-0.20%)
Apr 23, 2013 9.346 9.352 9.271 9.290 10,047 +0.01(+0.13%)
Apr 22, 2013 9.340 9.340 9.265 9.278 13,148 +0.01(+0.08%)
Apr 19, 2013 9.340 9.340 9.271 9.271 12,310 -0.02(-0.20%)
Apr 18, 2013 9.340 9.340 9.271 9.290 11,242 -0.04(-0.40%)
Apr 17, 2013 9.321 9.334 9.271 9.327 11,963 +0.06(+0.61%)
Apr 16, 2013 9.265 9.279 9.265 9.271 16,646 -0.02(-0.20%)
Apr 15, 2013 9.340 9.345 9.277 9.290 18,544 -0.06(-0.67%)
Apr 12, 2013 9.465 9.465 9.346 9.352 22,288 -0.04(-0.40%)
Apr 11, 2013 9.402 9.409 9.357 9.390 8,780 +0.01(+0.07%)
Apr 10, 2013 9.321 9.421 9.321 9.384 21,295 -0.01(-0.07%)
Apr 09, 2013 9.427 9.429 9.390 9.390 7,070 -0.01(-0.13%)
Apr 08, 2013 9.465 9.465 9.365 9.402 21,479 +0.00(+0.00%)
Apr 05, 2013 9.552 9.552 9.352 9.402 22,465 -0.02(-0.26%)
Apr 04, 2013 9.396 9.427 9.396 9.427 9,080 +0.07(+0.73%)
Apr 03, 2013 9.359 9.396 9.302 9.359 24,412 +0.05(+0.54%)
Apr 02, 2013 9.390 9.390 9.302 9.309 27,804 -0.06(-0.60%)
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.