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 )

11.72 -0.06 (-0.51%)
Streaming Delayed Price Updated: 12:55 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 (%)
Sep 30, 2013 7.916 7.916 7.841 7.873 10,235 +0.00(+0.00%)
Sep 27, 2013 7.860 7.916 7.835 7.873 28,072 -0.03(-0.39%)
Sep 26, 2013 7.891 7.910 7.891 7.904 19,640 +0.00(+0.00%)
Sep 25, 2013 7.860 7.910 7.817 7.904 19,251 +0.01(+0.08%)
Sep 24, 2013 7.960 7.960 7.848 7.898 9,511 -0.01(-0.08%)
Sep 23, 2013 7.873 7.954 7.873 7.904 8,873 +0.02(+0.24%)
Sep 20, 2013 8.029 8.029 7.792 7.885 63,850 -0.09(-1.17%)
Sep 19, 2013 7.898 8.079 7.835 7.979 69,127 +0.08(+0.97%)
Sep 18, 2013 7.673 7.902 7.673 7.902 34,405 +0.19(+2.41%)
Sep 17, 2013 7.623 7.773 7.623 7.717 34,999 +0.06(+0.82%)
Sep 16, 2013 7.673 7.717 7.635 7.654 70,668 +0.02(+0.25%)
Sep 13, 2013 7.511 7.667 7.511 7.635 117,593 +0.08(+1.01%)
Sep 12, 2013 7.554 7.617 7.536 7.559 36,674 -0.03(-0.35%)
Sep 11, 2013 7.554 7.604 7.554 7.586 22,236 -0.04(-0.49%)
Sep 10, 2013 7.554 7.629 7.548 7.623 18,391 -0.02(-0.33%)
Sep 09, 2013 7.567 7.667 7.567 7.648 22,052 +0.03(+0.41%)
Sep 06, 2013 7.598 7.648 7.586 7.617 14,438 +0.05(+0.66%)
Sep 05, 2013 7.567 7.635 7.536 7.567 38,654 -0.09(-1.23%)
Sep 04, 2013 7.598 7.679 7.598 7.661 18,238 +0.04(+0.49%)
Sep 03, 2013 7.667 7.679 7.598 7.623 21,652 -0.07(-0.89%)
Aug 30, 2013 7.754 7.754 7.642 7.692 15,000 +0.02(+0.31%)
Aug 29, 2013 7.567 7.668 7.567 7.668 14,071 +0.03(+0.34%)
Aug 28, 2013 7.642 7.735 7.642 7.642 23,196 -0.02(-0.33%)
Aug 27, 2013 7.667 7.735 7.667 7.667 12,282 -0.03(-0.41%)
Aug 26, 2013 7.679 7.767 7.679 7.698 25,616 -0.04(-0.48%)
Aug 23, 2013 7.754 7.767 7.673 7.735 37,855 +0.04(+0.54%)
Aug 22, 2013 7.567 7.798 7.567 7.693 39,051 +0.15(+1.93%)
Aug 21, 2013 7.523 7.604 7.523 7.548 11,266 +0.00(+0.00%)
Aug 20, 2013 7.523 7.629 7.523 7.548 57,968 +0.02(+0.33%)
Aug 19, 2013 7.542 7.548 7.523 7.523 42,365 -0.02(-0.33%)
Aug 16, 2013 7.554 7.586 7.542 7.548 32,467 -0.01(-0.17%)
Aug 15, 2013 7.561 7.582 7.561 7.561 19,747 -0.09(-1.21%)
Aug 14, 2013 7.592 7.717 7.592 7.653 17,468 +0.02(+0.23%)
Aug 13, 2013 7.673 7.742 7.598 7.635 57,081 -0.14(-1.76%)
Aug 12, 2013 7.648 7.792 7.648 7.772 63,753 +0.06(+0.80%)
Aug 09, 2013 7.704 7.749 7.704 7.710 30,298 -0.05(-0.64%)
Aug 08, 2013 7.673 7.872 7.673 7.760 31,711 +0.02(+0.24%)
Aug 07, 2013 7.710 7.742 7.685 7.742 17,236 -0.01(-0.16%)
Aug 06, 2013 7.798 7.835 7.742 7.754 16,180 -0.11(-1.43%)
Aug 05, 2013 7.841 7.866 7.785 7.866 9,711 -0.01(-0.16%)
Aug 02, 2013 7.817 7.884 7.804 7.879 9,575 +0.07(+0.96%)
Aug 01, 2013 8.016 8.016 7.804 7.804 44,337 -0.14(-1.73%)
Jul 31, 2013 7.898 7.941 7.817 7.941 43,197 +0.07(+0.95%)
Jul 30, 2013 7.835 7.873 7.823 7.866 14,088 +0.03(+0.40%)
Jul 29, 2013 7.879 7.916 7.773 7.835 51,101 -0.01(-0.08%)
Jul 26, 2013 7.885 7.979 7.785 7.841 26,108 +0.01(+0.08%)
Jul 25, 2013 7.929 7.929 7.804 7.835 129,136 -0.09(-1.18%)
Jul 24, 2013 7.991 7.998 7.929 7.929 86,887 -0.10(-1.24%)
Jul 23, 2013 8.085 8.085 8.016 8.029 21,407 -0.01(-0.08%)
Jul 22, 2013 8.116 8.122 8.023 8.035 36,463 -0.09(-1.08%)
Jul 19, 2013 8.147 8.179 8.091 8.122 31,522 -0.01(-0.08%)
Jul 18, 2013 8.185 8.241 8.129 8.129 32,739 -0.09(-1.14%)
Jul 17, 2013 8.160 8.229 8.122 8.222 19,959 +0.11(+1.31%)
Jul 16, 2013 8.172 8.172 8.091 8.116 23,322 +0.03(+0.39%)
Jul 15, 2013 8.141 8.154 8.066 8.085 29,323 -0.09(-1.07%)
Jul 12, 2013 8.210 8.210 8.116 8.172 16,491 +0.01(+0.15%)
Jul 11, 2013 8.097 8.160 8.041 8.160 151,444 +0.08(+1.00%)
Jul 10, 2013 8.085 8.091 8.079 8.079 13,577 -0.01(-0.16%)
Jul 09, 2013 8.085 8.147 8.085 8.091 23,396 -0.04(-0.46%)
Jul 08, 2013 8.097 8.179 8.091 8.129 19,626 -0.00(-0.03%)
Jul 05, 2013 8.191 8.216 8.116 8.131 15,975 -0.15(-1.86%)
Jul 03, 2013 8.279 8.316 8.247 8.285 21,700 -0.12(-1.48%)
Jul 02, 2013 8.347 8.478 8.347 8.410 15,612 -0.01(-0.15%)
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.