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 )

12.05 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2012 9.363 9.370 9.320 9.352 7,301 +0.03(+0.28%)
Apr 27, 2012 9.345 9.370 9.326 9.326 11,649 -0.04(-0.47%)
Apr 26, 2012 9.332 9.370 9.332 9.370 8,426 +0.05(+0.54%)
Apr 25, 2012 9.320 9.370 9.288 9.320 22,117 +0.05(+0.54%)
Apr 24, 2012 9.370 9.370 9.269 9.269 20,905 -0.01(-0.13%)
Apr 23, 2012 9.276 9.326 9.276 9.281 15,315 +0.08(+0.88%)
Apr 20, 2012 9.295 9.301 9.201 9.201 16,076 -0.07(-0.81%)
Apr 19, 2012 9.307 9.307 9.263 9.275 3,317 +0.04(+0.40%)
Apr 18, 2012 9.263 9.269 9.238 9.238 10,047 -0.01(-0.07%)
Apr 17, 2012 9.269 9.269 9.219 9.244 10,444 +0.01(+0.14%)
Apr 16, 2012 9.251 9.301 9.150 9.232 21,147 -0.03(-0.34%)
Apr 13, 2012 9.226 9.269 9.184 9.263 13,145 +0.08(+0.89%)
Apr 12, 2012 9.169 9.219 9.157 9.182 15,847 -0.02(-0.20%)
Apr 11, 2012 9.232 9.244 9.157 9.201 16,571 +0.04(+0.41%)
Apr 10, 2012 9.138 9.194 9.132 9.163 21,688 +0.08(+0.90%)
Apr 09, 2012 9.056 9.132 9.056 9.081 8,210 +0.06(+0.63%)
Apr 05, 2012 9.119 9.119 9.025 9.025 14,218 -0.04(-0.42%)
Apr 04, 2012 9.069 9.094 8.981 9.063 30,910 -0.02(-0.21%)
Apr 03, 2012 9.201 9.244 9.081 9.081 21,600 -0.10(-1.09%)
Apr 02, 2012 9.207 9.238 9.182 9.182 16,713 -0.02(-0.17%)
Mar 30, 2012 9.194 9.244 9.150 9.197 9,188 +0.08(+0.86%)
Mar 29, 2012 9.163 9.169 9.119 9.119 9,386 -0.04(-0.41%)
Mar 28, 2012 9.075 9.169 9.075 9.157 32,882 +0.11(+1.25%)
Mar 27, 2012 8.956 9.044 8.956 9.044 18,304 +0.10(+1.12%)
Mar 26, 2012 9.144 9.144 8.944 8.944 27,710 -0.16(-1.79%)
Mar 23, 2012 9.107 9.107 8.981 9.106 19,470 +0.00(+0.00%)
Mar 22, 2012 9.088 9.125 9.063 9.106 13,528 +0.06(+0.62%)
Mar 21, 2012 8.969 9.081 8.969 9.050 14,425 +0.15(+1.69%)
Mar 20, 2012 8.881 8.969 8.837 8.900 8,633 +0.01(+0.07%)
Mar 19, 2012 8.799 8.900 8.768 8.893 21,632 +0.11(+1.21%)
Mar 16, 2012 8.925 8.925 8.749 8.787 33,693 -0.11(-1.27%)
Mar 15, 2012 9.445 9.445 8.837 8.900 77,177 -0.31(-3.40%)
Mar 14, 2012 9.414 9.414 9.213 9.213 17,209 -0.18(-1.87%)
Mar 13, 2012 9.401 9.426 9.320 9.389 14,135 -0.07(-0.73%)
Mar 12, 2012 9.426 9.464 9.407 9.457 25,522 +0.03(+0.33%)
Mar 09, 2012 9.520 9.526 9.395 9.426 20,515 -0.07(-0.73%)
Mar 08, 2012 9.451 9.495 9.376 9.495 26,980 +0.07(+0.73%)
Mar 07, 2012 9.389 9.445 9.347 9.426 21,688 +0.06(+0.67%)
Mar 06, 2012 9.414 9.420 9.326 9.363 12,992 -0.03(-0.33%)
Mar 05, 2012 9.495 9.495 9.376 9.395 18,573 -0.10(-1.06%)
Mar 02, 2012 9.451 9.495 9.432 9.495 15,955 +0.04(+0.46%)
Mar 01, 2012 9.470 9.489 9.351 9.451 31,376 +0.00(+0.00%)
Feb 29, 2012 9.495 9.495 9.389 9.451 25,738 -0.01(-0.13%)
Feb 28, 2012 9.395 9.483 9.389 9.464 36,616 +0.09(+0.94%)
Feb 27, 2012 9.338 9.382 9.326 9.376 10,426 +0.08(+0.88%)
Feb 24, 2012 9.282 9.294 9.238 9.294 19,911 +0.06(+0.68%)
Feb 23, 2012 9.263 9.276 9.188 9.232 23,006 +0.00(+0.01%)
Feb 22, 2012 9.188 9.238 9.182 9.231 13,141 +0.04(+0.40%)
Feb 21, 2012 9.163 9.232 9.138 9.194 10,747 +0.00(+0.04%)
Feb 17, 2012 9.150 9.202 9.132 9.190 32,227 +0.04(+0.44%)
Feb 16, 2012 9.276 9.295 9.150 9.150 22,966 -0.11(-1.15%)
Feb 15, 2012 9.320 9.370 9.257 9.257 27,569 -0.06(-0.61%)
Feb 14, 2012 9.345 9.345 9.288 9.313 15,993 +0.01(+0.07%)
Feb 13, 2012 9.357 9.376 9.282 9.307 23,416 -0.02(-0.20%)
Feb 10, 2012 9.238 9.373 9.219 9.326 29,964 +0.04(+0.40%)
Feb 09, 2012 9.313 9.332 9.288 9.288 20,482 +0.02(+0.20%)
Feb 08, 2012 9.307 9.307 9.270 9.270 12,849 -0.02(-0.20%)
Feb 07, 2012 9.320 9.320 9.288 9.288 16,324 -0.03(-0.34%)
Feb 06, 2012 9.313 9.320 9.257 9.320 33,289 +0.03(+0.27%)
Feb 03, 2012 9.401 9.401 9.282 9.295 44,939 -0.06(-0.67%)
Feb 02, 2012 9.395 9.414 9.351 9.357 18,529 -0.05(-0.53%)
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.