Skip to main content

Nuveen New Jersey Quality Municipal Income Fund (NY: NXJ )

12.13 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.67 11.79 11.67 11.70 65,822 +0.02(+0.17%)
Jan 30, 2024 11.67 11.72 11.65 11.68 18,587 +0.04(+0.34%)
Jan 29, 2024 11.61 11.64 11.60 11.64 66,945 +0.08(+0.68%)
Jan 26, 2024 11.57 11.58 11.55 11.57 37,505 -0.05(-0.42%)
Jan 25, 2024 11.57 11.65 11.57 11.61 31,013 +0.07(+0.59%)
Jan 24, 2024 11.59 11.59 11.52 11.55 63,991 +0.01(+0.08%)
Jan 23, 2024 11.51 11.55 11.49 11.54 82,234 +0.03(+0.26%)
Jan 22, 2024 11.49 11.60 11.49 11.51 132,046 +0.05(+0.43%)
Jan 19, 2024 11.46 11.49 11.36 11.46 69,133 +0.02(+0.17%)
Jan 18, 2024 11.51 11.51 11.41 11.44 74,250 -0.07(-0.60%)
Jan 17, 2024 11.59 11.59 11.49 11.51 195,020 -0.10(-0.84%)
Jan 16, 2024 11.75 11.76 11.59 11.60 95,548 -0.17(-1.41%)
Jan 12, 2024 11.75 11.82 11.73 11.77 95,872 +0.02(+0.17%)
Jan 11, 2024 11.72 11.77 11.72 11.75 104,696 +0.03(+0.25%)
Jan 10, 2024 11.71 11.75 11.71 11.72 104,719 -0.00(-0.04%)
Jan 09, 2024 11.71 11.75 11.70 11.73 61,410 +0.02(+0.17%)
Jan 08, 2024 11.64 11.72 11.62 11.71 42,123 +0.12(+0.99%)
Jan 05, 2024 11.58 11.63 11.58 11.59 63,287 +0.00(+0.02%)
Jan 04, 2024 11.57 11.60 11.55 11.59 66,001 +0.02(+0.17%)
Jan 03, 2024 11.49 11.58 11.49 11.57 70,337 +0.05(+0.42%)
Jan 02, 2024 11.46 11.53 11.46 11.52 44,264 +0.02(+0.17%)
Dec 29, 2023 11.52 11.55 11.46 11.50 251,176 -0.02(-0.17%)
Dec 28, 2023 11.53 11.55 11.48 11.52 165,910 -0.01(-0.08%)
Dec 27, 2023 11.55 11.59 11.52 11.53 233,483 +0.02(+0.18%)
Dec 26, 2023 11.52 11.56 11.43 11.51 194,793 -0.01(-0.09%)
Dec 22, 2023 11.50 11.56 11.49 11.52 119,181 +0.03(+0.25%)
Dec 21, 2023 11.44 11.53 11.44 11.49 136,243 +0.02(+0.17%)
Dec 20, 2023 11.46 11.50 11.45 11.47 118,515 +0.00(+0.00%)
Dec 19, 2023 11.40 11.48 11.40 11.47 120,499 +0.06(+0.51%)
Dec 18, 2023 11.39 11.45 11.39 11.41 148,066 +0.00(+0.00%)
Dec 15, 2023 11.47 11.48 11.39 11.41 118,386 -0.02(-0.17%)
Dec 14, 2023 11.35 11.49 11.35 11.43 190,938 +0.08(+0.73%)
Dec 13, 2023 11.26 11.36 11.23 11.35 80,905 +0.10(+0.87%)
Dec 12, 2023 11.23 11.30 11.23 11.25 183,689 -0.02(-0.17%)
Dec 11, 2023 11.23 11.30 11.21 11.27 103,244 -0.01(-0.09%)
Dec 08, 2023 11.25 11.30 11.25 11.28 108,870 -0.01(-0.09%)
Dec 07, 2023 11.24 11.34 11.24 11.29 88,526 +0.03(+0.26%)
Dec 06, 2023 11.25 11.30 11.25 11.26 206,907 +0.01(+0.09%)
Dec 05, 2023 11.28 11.32 11.24 11.25 90,601 -0.02(-0.17%)
Dec 04, 2023 11.26 11.31 11.25 11.27 99,661 +0.02(+0.17%)
Dec 01, 2023 11.20 11.32 11.19 11.25 116,388 +0.05(+0.43%)
Nov 30, 2023 11.22 11.23 11.15 11.21 127,003 -0.01(-0.09%)
Nov 29, 2023 11.11 11.23 11.10 11.22 118,943 +0.12(+1.05%)
Nov 28, 2023 11.04 11.10 11.00 11.10 179,941 +0.05(+0.44%)
Nov 27, 2023 11.03 11.13 11.02 11.05 85,727 +0.05(+0.44%)
Nov 24, 2023 11.00 11.03 10.96 11.00 26,253 +0.04(+0.35%)
Nov 22, 2023 10.96 11.07 10.93 10.96 107,153 +0.03(+0.28%)
Nov 21, 2023 10.87 10.93 10.84 10.93 140,420 +0.04(+0.39%)
Nov 20, 2023 10.82 10.92 10.82 10.89 141,264 +0.06(+0.58%)
Nov 17, 2023 10.87 10.87 10.79 10.83 336,950 +0.02(+0.18%)
Nov 16, 2023 10.78 10.84 10.78 10.81 82,704 +0.13(+1.18%)
Nov 15, 2023 10.67 10.69 10.66 10.68 48,390 +0.02(+0.18%)
Nov 14, 2023 10.61 10.71 10.61 10.66 81,535 +0.13(+1.24%)
Nov 13, 2023 10.48 10.54 10.47 10.53 138,497 +0.03(+0.28%)
Nov 10, 2023 10.55 10.55 10.47 10.50 111,910 +0.03(+0.28%)
Nov 09, 2023 10.49 10.58 10.47 10.47 130,414 -0.08(-0.74%)
Nov 08, 2023 10.50 10.60 10.48 10.55 75,978 +0.10(+0.93%)
Nov 07, 2023 10.29 10.58 10.29 10.45 65,812 +0.17(+1.70%)
Nov 06, 2023 10.30 10.31 10.24 10.28 116,010 -0.02(-0.19%)
Nov 03, 2023 10.29 10.40 10.27 10.30 260,631 +0.10(+0.95%)
Nov 02, 2023 10.09 10.20 10.09 10.20 114,675 +0.16(+1.55%)
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.