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 31, 2013 7.942 7.948 7.802 7.824 68,685 -0.14(-1.70%)
May 30, 2013 8.021 8.021 7.954 7.959 23,663 -0.03(-0.39%)
May 29, 2013 8.117 8.117 7.965 7.990 51,158 -0.10(-1.29%)
May 28, 2013 8.139 8.184 8.094 8.094 115,060 -0.06(-0.69%)
May 24, 2013 8.134 8.162 8.106 8.151 32,363 -0.02(-0.28%)
May 23, 2013 8.213 8.218 8.139 8.173 40,243 -0.02(-0.27%)
May 22, 2013 8.218 8.218 8.134 8.196 22,529 +0.01(+0.07%)
May 21, 2013 8.230 8.230 8.184 8.190 5,649 -0.01(-0.07%)
May 20, 2013 8.230 8.230 8.162 8.196 19,580 +0.01(+0.07%)
May 17, 2013 8.275 8.275 8.162 8.190 35,741 +0.02(+0.21%)
May 16, 2013 8.173 8.216 8.173 8.173 12,606 -0.01(-0.14%)
May 15, 2013 8.275 8.280 8.163 8.184 74,596 -0.07(-0.82%)
May 13, 2013 8.353 8.353 8.252 8.252 7,461 -0.10(-1.25%)
May 10, 2013 8.384 8.384 8.311 8.356 23,241 -0.08(-0.93%)
May 09, 2013 8.351 8.435 8.294 8.435 28,925 +0.13(+1.62%)
May 08, 2013 8.384 8.384 8.300 8.300 28,708 -0.07(-0.87%)
May 07, 2013 8.334 8.395 8.301 8.373 23,758 +0.01(+0.13%)
May 06, 2013 8.339 8.379 8.339 8.362 15,632 -0.02(-0.20%)
May 03, 2013 8.412 8.407 8.370 8.379 13,041 -0.03(-0.33%)
May 02, 2013 8.401 8.418 8.379 8.407 11,394 +0.06(+0.74%)
May 01, 2013 8.412 8.418 8.323 8.345 19,460 -0.03(-0.40%)
Apr 30, 2013 8.395 8.446 8.306 8.379 17,289 +0.03(+0.40%)
Apr 29, 2013 8.328 8.395 8.328 8.345 16,217 -0.03(-0.31%)
Apr 26, 2013 8.541 8.377 8.345 8.371 12,112 +0.03(+0.31%)
Apr 25, 2013 8.395 8.395 8.317 8.345 12,296 +0.02(+0.20%)
Apr 24, 2013 8.390 8.390 8.323 8.328 9,487 -0.02(-0.20%)
Apr 23, 2013 8.395 8.401 8.328 8.345 11,185 +0.01(+0.13%)
Apr 22, 2013 8.390 8.390 8.323 8.334 14,637 +0.01(+0.08%)
Apr 19, 2013 8.390 8.390 8.328 8.328 13,704 -0.02(-0.20%)
Apr 18, 2013 8.390 8.390 8.328 8.345 12,515 -0.03(-0.40%)
Apr 17, 2013 8.373 8.384 8.328 8.379 13,318 +0.05(+0.61%)
Apr 16, 2013 8.323 8.335 8.323 8.328 18,531 -0.02(-0.20%)
Apr 15, 2013 8.390 8.394 8.334 8.345 20,644 -0.06(-0.67%)
Apr 12, 2013 8.502 8.502 8.395 8.401 24,811 -0.03(-0.40%)
Apr 11, 2013 8.446 8.452 8.405 8.435 9,775 +0.04(+0.43%)
Apr 10, 2013 8.342 8.432 8.342 8.398 23,793 -0.01(-0.07%)
Apr 09, 2013 8.437 8.438 8.404 8.404 7,899 -0.01(-0.13%)
Apr 08, 2013 8.471 8.471 8.381 8.415 23,999 +0.00(+0.00%)
Apr 05, 2013 8.549 8.549 8.370 8.415 25,101 -0.02(-0.26%)
Apr 04, 2013 8.409 8.437 8.409 8.437 10,145 +0.06(+0.73%)
Apr 03, 2013 8.376 8.409 8.326 8.376 27,276 +0.04(+0.54%)
Apr 02, 2013 8.404 8.404 8.326 8.331 31,066 -0.05(-0.60%)
Apr 01, 2013 8.376 8.381 8.331 8.381 15,876 +0.03(+0.33%)
Mar 28, 2013 8.348 8.365 8.303 8.354 14,154 +0.05(+0.54%)
Mar 27, 2013 8.376 8.381 8.303 8.308 17,681 -0.03(-0.34%)
Mar 26, 2013 8.387 8.387 8.303 8.337 5,911 +0.00(+0.00%)
Mar 25, 2013 8.398 8.421 8.281 8.337 34,270 -0.02(-0.27%)
Mar 22, 2013 8.398 8.398 8.331 8.359 17,107 +0.03(+0.40%)
Mar 21, 2013 8.337 8.370 8.292 8.326 28,942 +0.00(+0.00%)
Mar 20, 2013 8.337 8.337 8.253 8.326 23,086 +0.07(+0.81%)
Mar 19, 2013 8.270 8.270 8.219 8.259 11,239 +0.02(+0.27%)
Mar 18, 2013 8.024 8.236 8.007 8.236 64,118 +0.20(+2.50%)
Mar 15, 2013 8.141 8.147 8.024 8.035 28,260 -0.07(-0.83%)
Mar 14, 2013 8.169 8.219 8.069 8.102 44,555 -0.14(-1.69%)
Mar 13, 2013 8.275 8.309 8.242 8.242 24,033 -0.06(-0.71%)
Mar 12, 2013 8.317 8.339 8.295 8.300 41,799 -0.07(-0.86%)
Mar 11, 2013 8.406 8.512 8.339 8.373 33,057 -0.02(-0.27%)
Mar 08, 2013 8.390 8.429 8.356 8.395 27,553 -0.03(-0.40%)
Mar 07, 2013 8.512 8.512 8.429 8.429 16,816 -0.05(-0.59%)
Mar 06, 2013 8.512 8.512 8.445 8.479 8,663 +0.02(+0.26%)
Mar 05, 2013 8.512 8.512 8.440 8.456 21,894 -0.01(-0.07%)
Mar 04, 2013 8.451 8.506 8.429 8.462 35,435 -0.02(-0.26%)
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.