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 )

12.10 +0.04 (+0.33%)
Streaming Delayed Price Updated: 10:39 AM 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 29, 2009 7.443 7.443 7.369 7.406 17,788 +0.00(+0.00%)
May 28, 2009 7.543 7.543 7.406 7.406 7,045 -0.05(-0.73%)
May 27, 2009 7.561 7.598 7.456 7.461 13,912 +0.04(+0.57%)
May 26, 2009 7.567 7.567 7.301 7.419 5,287 +0.00(+0.00%)
May 22, 2009 7.518 7.567 7.381 7.419 10,372 -0.10(-1.32%)
May 21, 2009 7.505 7.543 7.340 7.518 16,063 +0.09(+1.25%)
May 20, 2009 7.419 7.425 7.412 7.425 5,581 +0.07(+0.93%)
May 19, 2009 7.661 7.661 7.319 7.357 28,237 +0.11(+1.45%)
May 18, 2009 7.158 7.282 7.158 7.251 11,575 +0.04(+0.60%)
May 15, 2009 7.115 7.208 7.115 7.208 8,654 +0.06(+0.87%)
May 14, 2009 7.152 7.152 7.108 7.146 19,345 +0.02(+0.33%)
May 13, 2009 7.158 7.158 7.040 7.122 7,996 -0.05(-0.69%)
May 12, 2009 7.319 7.319 7.121 7.171 11,810 -0.09(-1.27%)
May 11, 2009 7.295 7.295 7.264 7.264 2,901 +0.04(+0.51%)
May 08, 2009 7.338 7.338 7.152 7.226 15,960 +0.02(+0.34%)
May 07, 2009 7.288 7.288 7.177 7.202 7,378 +0.02(+0.26%)
May 06, 2009 7.202 7.202 7.164 7.183 2,418 -0.04(-0.52%)
May 05, 2009 7.282 7.412 7.096 7.220 24,504 +0.04(+0.61%)
May 04, 2009 7.177 7.177 7.177 7.177 3,911 +0.06(+0.87%)
May 01, 2009 7.003 7.115 6.916 7.115 23,095 +0.20(+2.87%)
Apr 30, 2009 6.916 6.922 6.910 6.916 16,318 +0.03(+0.48%)
Apr 29, 2009 6.879 6.904 6.879 6.883 4,759 +0.03(+0.42%)
Apr 28, 2009 7.127 7.127 6.854 6.854 9,149 -0.07(-0.99%)
Apr 27, 2009 6.916 6.922 6.860 6.922 6,937 +0.03(+0.39%)
Apr 24, 2009 6.916 6.916 6.885 6.895 9,505 +0.03(+0.42%)
Apr 23, 2009 6.910 6.916 6.798 6.867 23,158 -0.05(-0.72%)
Apr 22, 2009 6.916 6.916 6.873 6.916 4,286 -0.01(-0.09%)
Apr 21, 2009 6.774 6.991 6.774 6.922 18,038 -0.04(-0.53%)
Apr 20, 2009 6.960 6.966 6.960 6.960 3,309 +0.01(+0.09%)
Apr 17, 2009 6.929 6.953 6.922 6.953 3,707 +0.04(+0.63%)
Apr 16, 2009 6.997 6.997 6.867 6.910 22,262 -0.09(-1.24%)
Apr 15, 2009 6.978 6.997 6.930 6.997 5,803 +0.07(+1.08%)
Apr 14, 2009 6.947 6.947 6.885 6.922 9,573 +0.16(+2.29%)
Apr 13, 2009 6.960 6.960 6.742 6.767 4,049 -0.04(-0.60%)
Apr 09, 2009 6.947 6.947 6.798 6.808 8,447 +0.02(+0.24%)
Apr 08, 2009 6.817 6.829 6.767 6.792 11,383 -0.00(-0.00%)
Apr 07, 2009 6.699 6.792 6.680 6.792 7,573 +0.09(+1.39%)
Apr 06, 2009 6.699 6.699 6.699 6.699 161 -0.02(-0.28%)
Apr 03, 2009 6.718 6.718 6.718 6.718 1,450 +0.05(+0.74%)
Apr 02, 2009 6.724 6.751 6.667 6.668 10,359 -0.02(-0.37%)
Apr 01, 2009 6.761 6.761 6.625 6.693 21,746 +0.01(+0.19%)
Mar 31, 2009 6.538 6.680 6.535 6.680 23,076 +0.18(+2.77%)
Mar 30, 2009 6.544 6.560 6.501 6.501 8,281 -0.07(-1.04%)
Mar 26, 2009 6.606 6.606 6.451 6.569 12,284 +0.09(+1.38%)
Mar 25, 2009 6.401 6.482 6.401 6.479 7,012 +0.09(+1.41%)
Mar 24, 2009 6.358 6.420 6.358 6.389 6,609 +0.01(+0.19%)
Mar 23, 2009 6.414 6.439 6.346 6.377 10,666 +0.01(+0.10%)
Mar 20, 2009 6.321 6.395 6.283 6.370 15,960 +0.00(+0.00%)
Mar 19, 2009 6.346 6.421 6.346 6.370 5,931 +0.03(+0.49%)
Mar 18, 2009 6.327 6.352 6.197 6.339 22,089 -0.02(-0.29%)
Mar 17, 2009 6.358 6.358 6.358 6.358 3,385 -0.03(-0.49%)
Mar 16, 2009 6.333 6.556 6.333 6.389 10,925 -0.06(-0.87%)
Mar 13, 2009 6.327 6.445 6.327 6.445 0 +0.12(+1.86%)
Mar 12, 2009 6.314 6.327 6.314 6.327 8,222 +0.00(+0.00%)
Mar 11, 2009 6.234 6.327 6.234 6.327 9,377 +0.06(+0.99%)
Mar 10, 2009 6.209 6.271 6.209 6.265 30,790 +0.06(+1.00%)
Mar 09, 2009 6.209 6.271 6.203 6.203 11,157 -0.07(-1.19%)
Mar 06, 2009 6.277 6.321 6.259 6.277 0 +0.01(+0.20%)
Mar 05, 2009 6.463 6.463 6.265 6.265 16,190 -0.19(-2.88%)
Mar 04, 2009 6.414 6.482 6.364 6.451 14,101 -0.07(-1.14%)
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.