Skip to main content

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

12.11 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.211 9.292 9.211 9.211 17,088 +0.06(+0.68%)
May 30, 2006 9.292 9.292 9.075 9.149 14,025 -0.10(-1.07%)
May 26, 2006 9.298 9.298 9.247 9.248 3,707 -0.08(-0.86%)
May 25, 2006 9.255 9.329 9.149 9.329 39,336 +0.21(+2.31%)
May 24, 2006 9.273 9.273 9.093 9.118 20,635 -0.15(-1.61%)
May 23, 2006 9.447 9.447 9.168 9.267 30,953 -0.11(-1.13%)
May 22, 2006 9.428 9.428 9.323 9.373 24,504 -0.07(-0.79%)
May 19, 2006 9.447 9.447 9.428 9.447 11,930 +0.08(+0.86%)
May 18, 2006 9.397 9.459 9.366 9.366 9,995 -0.03(-0.33%)
May 17, 2006 9.329 9.447 9.329 9.397 4,191 -0.06(-0.59%)
May 16, 2006 9.428 9.453 9.323 9.453 8,222 -0.01(-0.07%)
May 15, 2006 9.459 9.466 9.459 9.459 9,189 -0.01(-0.07%)
May 12, 2006 9.490 9.490 9.459 9.466 1,128 -0.06(-0.59%)
May 11, 2006 9.490 9.521 9.490 9.521 1,773 +0.03(+0.33%)
May 10, 2006 9.490 9.490 9.490 9.490 2,418 -0.00(-0.00%)
May 09, 2006 9.521 9.521 9.490 9.490 3,546 -0.03(-0.33%)
May 08, 2006 9.521 9.521 9.490 9.521 6,932 +0.00(+0.00%)
May 05, 2006 9.521 9.521 9.521 9.521 6,448 +0.01(+0.07%)
May 04, 2006 9.503 9.521 9.483 9.515 3,869 +0.00(+0.00%)
May 03, 2006 9.410 9.515 9.410 9.515 2,095 +0.06(+0.59%)
May 02, 2006 9.397 9.459 9.397 9.459 2,418 +0.06(+0.66%)
May 01, 2006 9.509 9.521 9.397 9.397 27,729 -0.05(-0.53%)
Apr 28, 2006 9.707 9.732 9.447 9.447 2,901 -0.20(-2.06%)
Apr 27, 2006 9.614 9.645 9.614 9.645 644 -0.09(-0.96%)
Apr 26, 2006 9.956 9.956 9.738 9.738 22,731 +0.06(+0.64%)
Apr 25, 2006 9.552 9.676 9.397 9.676 27,406 +0.22(+2.30%)
Apr 24, 2006 9.627 9.627 9.366 9.459 19,345 -0.28(-2.87%)
Apr 21, 2006 9.583 9.738 9.490 9.738 26,278 +0.23(+2.41%)
Apr 20, 2006 9.658 9.658 9.428 9.509 8,222 -0.02(-0.26%)
Apr 19, 2006 9.583 9.583 9.534 9.534 1,128 +0.04(+0.46%)
Apr 18, 2006 9.478 9.490 9.478 9.490 967 -0.06(-0.65%)
Apr 17, 2006 9.614 9.645 9.490 9.552 15,960 -0.12(-1.22%)
Apr 13, 2006 9.428 9.670 9.360 9.670 14,509 +0.24(+2.57%)
Apr 12, 2006 9.459 9.472 9.393 9.428 10,801 -0.12(-1.30%)
Apr 11, 2006 9.379 9.652 9.379 9.552 5,803 +0.21(+2.26%)
Apr 10, 2006 9.397 9.422 9.304 9.342 7,415 +0.04(+0.40%)
Apr 07, 2006 9.466 9.466 9.304 9.304 10,962 -0.16(-1.70%)
Apr 06, 2006 9.676 9.676 9.466 9.466 14,831 -0.21(-2.18%)
Apr 05, 2006 9.707 9.738 9.521 9.676 4,836 -0.06(-0.64%)
Apr 04, 2006 9.583 9.738 9.583 9.738 806 +0.12(+1.29%)
Apr 03, 2006 9.676 9.763 9.614 9.614 8,866 -0.01(-0.13%)
Mar 31, 2006 9.552 9.627 9.552 9.627 2,740 +0.16(+1.64%)
Mar 30, 2006 9.689 9.689 9.466 9.472 8,544 -0.16(-1.67%)
Mar 29, 2006 9.552 9.633 9.490 9.633 2,257 +0.16(+1.70%)
Mar 28, 2006 9.583 9.639 9.472 9.472 16,605 +0.01(+0.07%)
Mar 27, 2006 9.403 9.676 9.403 9.466 24,182 +0.00(+0.00%)
Mar 24, 2006 9.372 9.466 9.372 9.466 7,899 +0.09(+0.93%)
Mar 23, 2006 9.453 9.453 9.360 9.379 14,509 -0.05(-0.53%)
Mar 22, 2006 9.528 9.528 9.428 9.428 2,257 -0.17(-1.81%)
Mar 21, 2006 9.583 9.602 9.490 9.602 10,640 +0.02(+0.19%)
Mar 20, 2006 9.583 9.583 9.583 9.583 0 +0.00(+0.00%)
Mar 17, 2006 9.639 9.645 9.583 9.583 3,707 -0.03(-0.32%)
Mar 16, 2006 9.645 9.645 9.614 9.614 12,091 -0.01(-0.13%)
Mar 15, 2006 9.627 9.670 9.602 9.627 4,191 -0.08(-0.83%)
Mar 14, 2006 9.788 9.788 9.614 9.707 4,836 -0.08(-0.82%)
Mar 13, 2006 9.788 9.788 9.788 9.788 322 -0.13(-1.31%)
Mar 10, 2006 9.925 9.962 9.894 9.918 8,222 +0.08(+0.82%)
Mar 09, 2006 9.701 9.838 9.683 9.838 4,997 +0.17(+1.80%)
Mar 08, 2006 9.664 9.664 9.664 9.664 1,773 -0.01(-0.06%)
Mar 07, 2006 9.614 9.670 9.521 9.670 2,740 +0.02(+0.26%)
Mar 06, 2006 9.534 9.707 9.534 9.645 2,901 +0.04(+0.45%)
Mar 03, 2006 9.614 9.757 9.528 9.602 6,771 -0.11(-1.09%)
Mar 02, 2006 9.925 9.925 9.676 9.707 20,635 -0.19(-1.88%)
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.