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 )

12.99 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2004 5.911 5.911 5.911 5.911 947 +0.00(+0.00%)
May 27, 2004 5.890 5.911 5.886 5.911 16,342 +0.03(+0.57%)
May 26, 2004 5.886 5.886 5.865 5.877 17,289 +0.01(+0.14%)
May 25, 2004 5.860 5.869 5.860 5.869 20,842 +0.02(+0.36%)
May 24, 2004 5.848 5.848 5.848 5.848 1,184 +0.01(+0.14%)
May 21, 2004 5.810 5.839 5.805 5.839 7,342 +0.04(+0.73%)
May 20, 2004 5.763 5.797 5.742 5.797 24,868 +0.03(+0.59%)
May 19, 2004 5.827 5.953 5.763 5.763 35,053 -0.08(-1.44%)
May 18, 2004 5.679 5.890 5.679 5.848 30,553 +0.17(+2.97%)
May 17, 2004 5.679 5.713 5.653 5.679 12,316 +0.04(+0.75%)
May 14, 2004 5.569 5.637 5.569 5.637 13,737 +0.07(+1.29%)
May 13, 2004 5.565 5.573 5.531 5.565 15,631 +0.00(+0.00%)
May 12, 2004 5.573 5.599 5.565 5.565 7,342 -0.00(-0.08%)
May 11, 2004 5.539 5.569 5.539 5.569 14,447 +0.05(+0.92%)
May 10, 2004 5.793 5.801 5.480 5.518 87,633 -0.31(-5.29%)
May 07, 2004 5.881 5.881 5.784 5.827 13,973 -0.07(-1.22%)
May 06, 2004 5.911 5.966 5.894 5.898 24,158 -0.02(-0.36%)
May 05, 2004 5.903 5.941 5.903 5.919 18,710 -0.04(-0.64%)
May 04, 2004 5.983 5.983 5.886 5.957 38,605 -0.03(-0.42%)
May 03, 2004 6.122 6.122 5.932 5.983 40,027 -0.08(-1.32%)
Apr 30, 2004 6.046 6.105 6.046 6.063 6,158 +0.04(+0.70%)
Apr 29, 2004 6.080 6.114 6.017 6.021 11,368 -0.10(-1.66%)
Apr 28, 2004 5.995 6.177 5.974 6.122 22,500 +0.15(+2.47%)
Apr 27, 2004 5.991 5.995 5.953 5.974 40,027 -0.01(-0.14%)
Apr 26, 2004 5.949 5.987 5.945 5.983 9,947 +0.05(+0.78%)
Apr 23, 2004 5.995 6.029 5.936 5.936 63,238 -0.02(-0.28%)
Apr 22, 2004 6.059 6.059 5.953 5.953 48,553 -0.04(-0.70%)
Apr 21, 2004 6.071 6.071 5.936 5.995 66,080 -0.06(-0.98%)
Apr 20, 2004 6.004 6.055 5.995 6.055 29,605 +0.08(+1.27%)
Apr 19, 2004 5.987 5.987 5.979 5.979 4,973 -0.00(-0.07%)
Apr 16, 2004 6.088 6.207 5.983 5.983 70,817 -0.08(-1.39%)
Apr 15, 2004 6.084 6.088 6.063 6.067 11,605 -0.01(-0.14%)
Apr 14, 2004 6.101 6.114 6.059 6.076 36,711 -0.03(-0.42%)
Apr 13, 2004 6.164 6.164 6.038 6.101 45,711 -0.09(-1.50%)
Apr 12, 2004 6.278 6.312 6.194 6.194 41,211 -0.05(-0.88%)
Apr 08, 2004 6.232 6.253 6.232 6.249 12,789 +0.00(+0.07%)
Apr 07, 2004 6.270 6.333 6.236 6.245 40,500 +0.02(+0.27%)
Apr 06, 2004 6.397 6.397 6.135 6.228 66,317 -0.16(-2.58%)
Apr 05, 2004 6.679 6.679 6.392 6.392 59,448 -0.27(-3.99%)
Apr 02, 2004 6.730 6.739 6.599 6.658 40,974 -0.08(-1.19%)
Apr 01, 2004 6.739 6.739 6.722 6.739 9,237 +0.00(+0.06%)
Mar 31, 2004 6.726 6.734 6.713 6.734 12,789 +0.01(+0.13%)
Mar 30, 2004 6.679 6.734 6.679 6.726 13,026 +0.00(+0.00%)
Mar 29, 2004 6.789 6.789 6.726 6.726 8,526 -0.06(-0.93%)
Mar 26, 2004 6.785 6.789 6.755 6.789 6,394 +0.00(+0.06%)
Mar 25, 2004 6.827 6.827 6.755 6.785 16,579 -0.03(-0.50%)
Mar 24, 2004 6.819 6.861 6.810 6.819 19,895 +0.04(+0.62%)
Mar 23, 2004 6.781 6.819 6.777 6.777 5,447 +0.01(+0.19%)
Mar 22, 2004 6.777 6.777 6.764 6.764 2,368 +0.02(+0.25%)
Mar 19, 2004 6.747 6.747 6.747 6.747 1,894 +0.00(+0.06%)
Mar 18, 2004 6.705 6.777 6.688 6.743 20,842 +0.04(+0.63%)
Mar 17, 2004 6.650 6.701 6.650 6.701 24,632 +0.03(+0.38%)
Mar 16, 2004 6.713 6.739 6.625 6.675 55,185 -0.08(-1.13%)
Mar 15, 2004 6.734 6.751 6.717 6.751 4,736 +0.02(+0.25%)
Mar 12, 2004 6.713 6.734 6.713 6.734 8,763 +0.05(+0.82%)
Mar 11, 2004 6.705 6.713 6.679 6.679 8,763 -0.03(-0.50%)
Mar 10, 2004 6.743 6.743 6.679 6.713 24,158 -0.03(-0.50%)
Mar 09, 2004 6.747 6.747 6.717 6.747 8,526 +0.00(+0.06%)
Mar 08, 2004 6.705 6.743 6.705 6.743 3,315 +0.05(+0.69%)
Mar 05, 2004 6.802 6.806 6.675 6.696 68,211 -0.10(-1.49%)
Mar 04, 2004 6.739 6.798 6.717 6.798 22,263 +0.02(+0.25%)
Mar 03, 2004 6.705 6.781 6.705 6.781 18,710 +0.05(+0.82%)
Mar 02, 2004 6.920 6.920 6.692 6.726 30,790 -0.20(-2.87%)
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.