Skip to main content

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

12.13 +0.07 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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 24,349 -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 16,443 +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 16,443 +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 8.027 8.027 7.965 7.983 19,829 +0.02(+0.23%)
Mar 31, 2008 7.909 8.020 7.902 7.965 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 39,658 +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 17,894 -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 8,221 -0.10(-1.24%)
Mar 11, 2008 7.996 8.020 7.958 7.996 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 7.965 8.089 7.958 8.051 23,376 +0.11(+1.33%)
Mar 06, 2008 7.946 7.983 7.921 7.946 24,665 +0.01(+0.08%)
Mar 05, 2008 7.878 8.039 7.853 7.940 68,032 +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.