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 )

12.94 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2017 9.679 9.721 9.679 9.721 71,229 +0.04(+0.36%)
May 30, 2017 9.686 9.700 9.679 9.686 100,914 +0.01(+0.07%)
May 26, 2017 9.637 9.686 9.637 9.679 39,227 +0.04(+0.44%)
May 25, 2017 9.630 9.665 9.630 9.637 80,722 +0.00(+0.00%)
May 24, 2017 9.637 9.658 9.637 9.637 61,573 -0.01(-0.15%)
May 23, 2017 9.637 9.658 9.630 9.651 105,789 +0.03(+0.29%)
May 22, 2017 9.616 9.630 9.616 9.623 58,226 +0.00(+0.00%)
May 19, 2017 9.616 9.623 9.601 9.623 75,736 +0.02(+0.22%)
May 18, 2017 9.637 9.651 9.594 9.601 82,219 -0.03(-0.29%)
May 17, 2017 9.608 9.658 9.608 9.630 80,071 +0.04(+0.37%)
May 16, 2017 9.580 9.623 9.580 9.594 82,261 +0.02(+0.22%)
May 15, 2017 9.559 9.587 9.559 9.573 78,513 +0.00(+0.00%)
May 12, 2017 9.524 9.580 9.524 9.573 75,369 +0.05(+0.52%)
May 11, 2017 9.496 9.538 9.496 9.524 66,120 +0.03(+0.28%)
May 10, 2017 9.518 9.539 9.490 9.497 110,367 -0.01(-0.15%)
May 09, 2017 9.525 9.546 9.441 9.511 254,987 -0.03(-0.29%)
May 08, 2017 9.560 9.560 9.539 9.539 71,180 -0.01(-0.15%)
May 05, 2017 9.525 9.574 9.525 9.553 73,796 +0.02(+0.22%)
May 04, 2017 9.532 9.550 9.525 9.532 84,559 -0.01(-0.15%)
May 03, 2017 9.539 9.560 9.539 9.546 55,950 +0.01(+0.07%)
May 02, 2017 9.511 9.553 9.511 9.539 56,528 +0.00(+0.00%)
May 01, 2017 9.518 9.539 9.511 9.539 177,650 +0.04(+0.37%)
Apr 28, 2017 9.483 9.518 9.483 9.504 51,753 -0.01(-0.11%)
Apr 27, 2017 9.497 9.525 9.469 9.515 68,583 +0.01(+0.15%)
Apr 26, 2017 9.476 9.504 9.427 9.501 144,071 +0.02(+0.26%)
Apr 25, 2017 9.518 9.525 9.469 9.476 134,406 -0.06(-0.59%)
Apr 24, 2017 9.504 9.539 9.504 9.532 159,603 -0.03(-0.29%)
Apr 21, 2017 9.574 9.574 9.546 9.560 68,485 +0.01(+0.15%)
Apr 20, 2017 9.574 9.574 9.539 9.546 120,606 -0.03(-0.29%)
Apr 19, 2017 9.574 9.574 9.546 9.574 48,586 +0.00(+0.00%)
Apr 18, 2017 9.546 9.574 9.539 9.574 96,957 +0.06(+0.66%)
Apr 17, 2017 9.525 9.539 9.497 9.511 108,460 -0.01(-0.15%)
Apr 13, 2017 9.532 9.532 9.490 9.525 53,798 +0.02(+0.22%)
Apr 12, 2017 9.462 9.504 9.455 9.504 65,440 +0.04(+0.45%)
Apr 11, 2017 9.462 9.462 9.434 9.462 104,706 +0.03(+0.36%)
Apr 10, 2017 9.400 9.428 9.393 9.428 102,502 +0.05(+0.52%)
Apr 07, 2017 9.351 9.400 9.348 9.379 164,450 +0.03(+0.37%)
Apr 06, 2017 9.302 9.351 9.302 9.344 234,255 +0.03(+0.38%)
Apr 05, 2017 9.295 9.316 9.286 9.309 148,085 +0.00(+0.00%)
Apr 04, 2017 9.323 9.330 9.295 9.309 131,478 -0.01(-0.15%)
Apr 03, 2017 9.323 9.323 9.293 9.323 165,434 +0.03(+0.30%)
Mar 31, 2017 9.295 9.323 9.267 9.295 115,707 -0.01(-0.15%)
Mar 30, 2017 9.337 9.337 9.302 9.309 74,217 -0.05(-0.52%)
Mar 29, 2017 9.232 9.358 9.232 9.358 117,911 +0.04(+0.45%)
Mar 28, 2017 9.358 9.358 9.302 9.316 72,401 -0.01(-0.15%)
Mar 27, 2017 9.316 9.337 9.309 9.330 78,762 +0.05(+0.53%)
Mar 24, 2017 9.260 9.323 9.239 9.281 107,121 +0.02(+0.23%)
Mar 23, 2017 9.281 9.288 9.253 9.260 151,964 -0.02(-0.23%)
Mar 22, 2017 9.239 9.281 9.204 9.281 244,225 +0.06(+0.68%)
Mar 21, 2017 9.211 9.232 9.169 9.218 124,528 +0.01(+0.15%)
Mar 20, 2017 9.162 9.204 9.162 9.204 91,215 +0.04(+0.46%)
Mar 17, 2017 9.127 9.162 9.127 9.162 58,704 +0.03(+0.38%)
Mar 16, 2017 9.155 9.165 9.092 9.127 169,457 -0.02(-0.23%)
Mar 15, 2017 9.092 9.162 9.078 9.148 136,157 +0.07(+0.73%)
Mar 14, 2017 9.064 9.106 9.057 9.082 69,503 +0.00(+0.04%)
Mar 13, 2017 9.071 9.092 9.057 9.078 109,176 +0.01(+0.06%)
Mar 10, 2017 9.122 9.122 9.017 9.073 302,714 -0.03(-0.38%)
Mar 09, 2017 9.122 9.129 9.066 9.108 221,290 -0.03(-0.30%)
Mar 08, 2017 9.143 9.163 9.122 9.136 162,589 -0.06(-0.68%)
Mar 07, 2017 9.198 9.212 9.191 9.198 76,859 -0.04(-0.45%)
Mar 06, 2017 9.212 9.240 9.177 9.240 130,451 +0.03(+0.30%)
Mar 03, 2017 9.226 9.240 9.177 9.212 100,691 +0.01(+0.08%)
Mar 02, 2017 9.303 9.303 9.198 9.205 171,019 -0.11(-1.20%)
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.