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, 2008 8.306 8.324 8.256 8.293 23,110 +0.05(+0.60%)
May 29, 2008 8.188 8.256 8.175 8.244 6,771 +0.07(+0.83%)
May 28, 2008 8.262 8.262 8.144 8.175 8,805 +0.01(+0.08%)
May 27, 2008 8.275 8.281 8.132 8.169 12,015 -0.06(-0.75%)
May 26, 2008 8.299 8.299 8.138 8.231 0 +0.00(+0.00%)
May 23, 2008 8.299 8.299 8.138 8.231 24,388 -0.05(-0.60%)
May 22, 2008 8.299 8.299 8.281 8.281 1,829 +0.01(+0.07%)
May 21, 2008 8.337 8.337 8.275 8.275 5,805 -0.01(-0.07%)
May 20, 2008 8.262 8.287 8.262 8.281 2,793 +0.09(+1.06%)
May 19, 2008 8.225 8.250 8.194 8.194 2,740 -0.02(-0.30%)
May 16, 2008 8.188 8.237 8.163 8.219 11,410 +0.03(+0.38%)
May 15, 2008 8.299 8.411 8.157 8.188 28,817 -0.05(-0.60%)
May 14, 2008 8.293 8.306 8.237 8.237 11,775 -0.06(-0.75%)
May 13, 2008 8.285 8.312 8.268 8.299 9,995 +0.01(+0.07%)
May 12, 2008 8.281 8.293 8.200 8.293 15,799 +0.01(+0.07%)
May 09, 2008 8.306 8.306 8.268 8.287 2,257 -0.02(-0.22%)
May 08, 2008 8.231 8.306 8.194 8.306 11,446 +0.11(+1.36%)
May 07, 2008 8.231 8.231 8.194 8.194 7,577 -0.01(-0.08%)
May 06, 2008 8.213 8.237 8.151 8.200 9,995 +0.04(+0.53%)
May 05, 2008 8.182 8.182 8.157 8.157 1,773 -0.03(-0.38%)
May 02, 2008 8.138 8.231 8.132 8.188 4,836 +0.04(+0.53%)
May 01, 2008 8.225 8.225 8.144 8.144 14,227 +0.01(+0.15%)
Apr 30, 2008 8.126 8.132 8.126 8.132 496 -0.02(-0.23%)
Apr 29, 2008 8.237 8.237 8.151 8.151 22,086 +0.07(+0.81%)
Apr 28, 2008 8.095 8.182 8.064 8.085 17,124 +0.02(+0.26%)
Apr 25, 2008 8.163 8.163 8.064 8.064 11,188 -0.06(-0.76%)
Apr 24, 2008 8.126 8.132 8.064 8.126 17,959 +0.03(+0.37%)
Apr 23, 2008 8.064 8.103 8.064 8.096 2,901 +0.03(+0.40%)
Apr 22, 2008 8.070 8.126 8.064 8.064 7,778 -0.01(-0.15%)
Apr 21, 2008 8.014 8.076 8.014 8.076 1,934 +0.01(+0.15%)
Apr 18, 2008 7.971 8.082 7.971 8.064 9,028 +0.06(+0.78%)
Apr 17, 2008 7.989 8.138 7.971 8.002 14,930 -0.01(-0.15%)
Apr 16, 2008 8.033 8.048 8.002 8.014 7,415 -0.05(-0.62%)
Apr 15, 2008 8.095 8.126 8.051 8.064 5,657 +0.01(+0.15%)
Apr 14, 2008 8.113 8.157 8.051 8.051 24,350 -0.02(-0.31%)
Apr 11, 2008 8.126 8.157 8.076 8.076 3,063 -0.07(-0.91%)
Apr 10, 2008 8.064 8.262 8.064 8.151 19,345 +0.07(+0.90%)
Apr 09, 2008 8.107 8.132 8.076 8.078 16,444 +0.04(+0.49%)
Apr 08, 2008 8.064 8.194 8.008 8.039 46,107 -0.06(-0.69%)
Apr 07, 2008 8.039 8.095 8.033 8.095 18,862 +0.06(+0.69%)
Apr 04, 2008 8.020 8.039 7.940 8.039 16,444 +0.03(+0.39%)
Apr 03, 2008 7.983 8.014 7.983 8.008 4,836 +0.02(+0.23%)
Apr 02, 2008 7.958 8.008 7.940 7.989 20,313 +0.01(+0.08%)
Apr 01, 2008 8.026 8.026 7.964 7.983 19,829 +0.02(+0.23%)
Mar 31, 2008 7.909 8.020 7.902 7.964 35,467 +0.03(+0.33%)
Mar 28, 2008 7.940 7.940 7.915 7.938 6,448 -0.01(-0.09%)
Mar 27, 2008 7.878 7.946 7.871 7.946 9,350 +0.11(+1.43%)
Mar 26, 2008 7.853 7.915 7.816 7.834 27,245 -0.01(-0.16%)
Mar 25, 2008 7.754 7.847 7.754 7.847 33,210 +0.09(+1.20%)
Mar 24, 2008 7.661 7.760 7.661 7.754 39,659 +0.07(+0.89%)
Mar 21, 2008 7.797 7.797 7.648 7.685 80,527 +0.00(+0.00%)
Mar 20, 2008 7.797 7.797 7.648 7.685 80,527 -0.06(-0.80%)
Mar 19, 2008 7.754 7.798 7.735 7.747 17,895 -0.02(-0.24%)
Mar 18, 2008 7.809 7.828 7.741 7.766 33,210 +0.01(+0.16%)
Mar 17, 2008 7.840 7.840 7.723 7.754 22,086 -0.07(-0.95%)
Mar 14, 2008 7.871 7.878 7.828 7.828 9,995 -0.02(-0.24%)
Mar 13, 2008 7.878 7.896 7.828 7.847 16,927 -0.05(-0.63%)
Mar 12, 2008 7.896 7.896 7.865 7.896 8,222 -0.10(-1.24%)
Mar 11, 2008 7.995 8.020 7.958 7.995 9,834 -0.01(-0.08%)
Mar 10, 2008 8.033 8.132 8.002 8.002 13,703 -0.05(-0.62%)
Mar 07, 2008 7.964 8.088 7.958 8.051 23,376 +0.11(+1.33%)
Mar 06, 2008 7.946 7.983 7.921 7.946 24,666 +0.01(+0.08%)
Mar 05, 2008 7.878 8.039 7.853 7.940 68,033 +0.04(+0.47%)
Mar 04, 2008 7.884 7.952 7.884 7.902 23,215 -0.01(-0.16%)
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.