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 )

12.13 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 30, 2003 9.397 9.428 9.348 9.422 22,892 +0.02(+0.26%)
May 29, 2003 9.298 9.397 9.279 9.397 19,345 +0.12(+1.34%)
May 28, 2003 9.391 9.391 9.273 9.273 17,411 -0.07(-0.80%)
May 27, 2003 9.273 9.391 9.267 9.348 18,862 +0.08(+0.87%)
May 23, 2003 9.267 9.267 9.267 9.267 806 -0.01(-0.07%)
May 22, 2003 9.273 9.273 9.242 9.273 19,184 +0.02(+0.20%)
May 21, 2003 9.242 9.279 9.242 9.255 30,469 -0.14(-1.52%)
May 20, 2003 9.391 9.428 9.323 9.397 13,058 +0.01(+0.07%)
May 19, 2003 9.242 9.391 9.242 9.391 12,736 +0.16(+1.68%)
May 16, 2003 9.372 9.372 9.224 9.236 11,607 -0.19(-1.97%)
May 15, 2003 9.180 9.428 9.180 9.422 29,180 +0.15(+1.61%)
May 14, 2003 9.236 9.273 9.180 9.273 17,088 +0.03(+0.34%)
May 13, 2003 9.242 9.242 9.211 9.242 26,439 +0.00(+0.00%)
May 12, 2003 9.211 9.242 9.211 9.242 10,156 +0.06(+0.68%)
May 09, 2003 9.131 9.224 9.131 9.180 14,670 +0.05(+0.54%)
May 08, 2003 9.155 9.205 9.056 9.131 28,212 -0.01(-0.14%)
May 07, 2003 9.149 9.155 9.106 9.143 9,672 +0.00(+0.00%)
May 06, 2003 9.056 9.143 9.056 9.143 17,250 +0.13(+1.45%)
May 05, 2003 9.124 9.149 9.013 9.013 19,184 -0.11(-1.22%)
May 02, 2003 9.081 9.124 9.081 9.124 5,320 +0.07(+0.75%)
May 01, 2003 9.062 9.100 9.013 9.056 24,666 +0.02(+0.27%)
Apr 30, 2003 8.988 9.031 8.988 9.031 20,313 +0.04(+0.48%)
Apr 29, 2003 8.963 8.988 8.963 8.988 6,609 +0.02(+0.28%)
Apr 28, 2003 8.994 8.994 8.895 8.963 22,731 -0.03(-0.34%)
Apr 25, 2003 8.982 8.994 8.982 8.994 15,638 +0.01(+0.14%)
Apr 24, 2003 8.982 8.982 8.982 8.982 2,095 +0.06(+0.63%)
Apr 23, 2003 8.994 8.994 8.926 8.926 9,028 -0.06(-0.69%)
Apr 22, 2003 8.951 8.994 8.951 8.988 13,058 +0.04(+0.42%)
Apr 21, 2003 8.932 8.951 8.870 8.951 15,154 -0.04(-0.41%)
Apr 17, 2003 8.988 8.988 8.901 8.988 11,285 +0.00(+0.00%)
Apr 16, 2003 8.994 8.994 8.932 8.988 10,962 +0.02(+0.21%)
Apr 15, 2003 8.988 8.994 8.969 8.969 5,803 +0.01(+0.14%)
Apr 14, 2003 8.926 8.988 8.926 8.957 11,607 +0.03(+0.35%)
Apr 11, 2003 8.889 8.926 8.839 8.926 16,121 -0.06(-0.62%)
Apr 10, 2003 8.988 8.994 8.932 8.982 13,703 +0.00(+0.00%)
Apr 09, 2003 8.969 8.982 8.969 8.982 3,063 +0.02(+0.28%)
Apr 08, 2003 8.882 8.957 8.882 8.957 13,864 +0.06(+0.70%)
Apr 07, 2003 8.951 8.951 8.895 8.895 4,030 -0.06(-0.62%)
Apr 04, 2003 8.944 8.951 8.889 8.951 4,675 +0.04(+0.49%)
Apr 03, 2003 8.944 8.944 8.907 8.907 29,018 -0.04(-0.42%)
Apr 02, 2003 8.982 8.988 8.858 8.944 22,892 -0.04(-0.41%)
Apr 01, 2003 8.988 8.988 8.926 8.982 17,250 +0.07(+0.77%)
Mar 31, 2003 8.870 8.994 8.870 8.913 64,809 +0.05(+0.56%)
Mar 28, 2003 8.913 8.913 8.864 8.864 8,222 -0.04(-0.42%)
Mar 27, 2003 8.839 8.901 8.839 8.901 7,415 +0.12(+1.34%)
Mar 26, 2003 8.858 8.870 8.783 8.783 17,088 -0.05(-0.56%)
Mar 25, 2003 8.746 8.839 8.746 8.833 18,539 +0.14(+1.57%)
Mar 24, 2003 8.734 8.777 8.696 8.696 3,707 -0.02(-0.21%)
Mar 21, 2003 8.752 8.752 8.696 8.715 28,212 -0.09(-0.99%)
Mar 20, 2003 8.796 8.802 8.796 8.802 2,579 +0.04(+0.42%)
Mar 19, 2003 8.988 8.988 8.752 8.765 33,694 -0.15(-1.67%)
Mar 18, 2003 8.951 8.951 8.913 8.913 4,675 -0.07(-0.83%)
Mar 17, 2003 8.957 8.988 8.957 8.988 967 +0.04(+0.42%)
Mar 14, 2003 8.969 8.969 8.951 8.951 2,418 -0.02(-0.28%)
Mar 13, 2003 9.062 9.069 8.976 8.976 12,736 -0.08(-0.89%)
Mar 12, 2003 9.056 9.075 9.056 9.056 4,997 +0.02(+0.27%)
Mar 11, 2003 9.038 9.087 9.031 9.031 7,415 -0.01(-0.14%)
Mar 10, 2003 9.056 9.100 9.044 9.044 9,834 -0.01(-0.14%)
Mar 07, 2003 9.075 9.075 9.044 9.056 18,056 -0.01(-0.14%)
Mar 06, 2003 9.075 9.075 9.069 9.069 2,579 +0.06(+0.69%)
Mar 05, 2003 8.938 9.100 8.938 9.007 17,572 +0.08(+0.90%)
Mar 04, 2003 8.789 8.926 8.789 8.926 21,280 +0.09(+0.98%)
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.