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 )

12.11 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.829 9.872 9.829 9.872 70,143 +0.04(+0.36%)
May 30, 2017 9.836 9.850 9.829 9.836 99,376 +0.01(+0.07%)
May 26, 2017 9.786 9.836 9.786 9.829 38,629 +0.04(+0.44%)
May 25, 2017 9.779 9.815 9.779 9.786 79,491 +0.00(+0.00%)
May 24, 2017 9.786 9.807 9.786 9.786 60,634 -0.01(-0.15%)
May 23, 2017 9.786 9.807 9.779 9.800 104,176 +0.03(+0.29%)
May 22, 2017 9.764 9.779 9.764 9.772 57,339 +0.00(+0.00%)
May 19, 2017 9.764 9.772 9.750 9.772 74,582 +0.02(+0.22%)
May 18, 2017 9.786 9.800 9.743 9.750 80,965 -0.03(-0.29%)
May 17, 2017 9.757 9.807 9.757 9.779 78,851 +0.04(+0.37%)
May 16, 2017 9.729 9.772 9.729 9.743 81,007 +0.02(+0.22%)
May 15, 2017 9.707 9.736 9.707 9.721 77,317 +0.00(+0.00%)
May 12, 2017 9.671 9.729 9.671 9.721 74,221 +0.05(+0.52%)
May 11, 2017 9.643 9.686 9.643 9.671 65,112 +0.03(+0.28%)
May 10, 2017 9.665 9.687 9.637 9.644 108,685 -0.01(-0.15%)
May 09, 2017 9.673 9.694 9.587 9.658 251,101 -0.03(-0.29%)
May 08, 2017 9.708 9.708 9.687 9.687 70,095 -0.01(-0.15%)
May 05, 2017 9.673 9.722 9.673 9.701 72,672 +0.02(+0.22%)
May 04, 2017 9.680 9.698 9.673 9.680 83,270 -0.01(-0.15%)
May 03, 2017 9.687 9.708 9.687 9.694 55,097 +0.01(+0.07%)
May 02, 2017 9.658 9.701 9.658 9.687 55,666 +0.00(+0.00%)
May 01, 2017 9.665 9.687 9.658 9.687 174,942 +0.04(+0.37%)
Apr 28, 2017 9.630 9.665 9.630 9.651 50,964 -0.01(-0.11%)
Apr 27, 2017 9.644 9.672 9.615 9.662 67,538 +0.01(+0.15%)
Apr 26, 2017 9.623 9.651 9.573 9.648 141,875 +0.02(+0.26%)
Apr 25, 2017 9.665 9.673 9.615 9.623 132,358 -0.06(-0.59%)
Apr 24, 2017 9.651 9.687 9.651 9.680 157,170 -0.03(-0.29%)
Apr 21, 2017 9.722 9.722 9.694 9.708 67,441 +0.01(+0.15%)
Apr 20, 2017 9.722 9.722 9.687 9.694 118,768 -0.03(-0.29%)
Apr 19, 2017 9.722 9.722 9.694 9.722 47,845 +0.00(+0.00%)
Apr 18, 2017 9.694 9.722 9.687 9.722 95,479 +0.06(+0.66%)
Apr 17, 2017 9.673 9.687 9.644 9.658 106,807 -0.01(-0.15%)
Apr 13, 2017 9.680 9.680 9.637 9.673 52,978 +0.02(+0.22%)
Apr 12, 2017 9.608 9.651 9.601 9.651 64,442 +0.04(+0.45%)
Apr 11, 2017 9.608 9.608 9.580 9.608 103,110 +0.03(+0.36%)
Apr 10, 2017 9.546 9.574 9.539 9.574 100,939 +0.05(+0.52%)
Apr 07, 2017 9.496 9.546 9.492 9.524 161,944 +0.04(+0.37%)
Apr 06, 2017 9.446 9.496 9.446 9.489 230,685 +0.04(+0.38%)
Apr 05, 2017 9.439 9.460 9.430 9.453 145,828 +0.00(+0.00%)
Apr 04, 2017 9.468 9.475 9.439 9.453 129,474 -0.01(-0.15%)
Apr 03, 2017 9.468 9.468 9.437 9.468 162,912 +0.03(+0.30%)
Mar 31, 2017 9.439 9.468 9.411 9.439 113,943 -0.01(-0.15%)
Mar 30, 2017 9.482 9.482 9.446 9.453 73,086 -0.05(-0.52%)
Mar 29, 2017 9.375 9.503 9.375 9.503 116,114 +0.04(+0.45%)
Mar 28, 2017 9.503 9.503 9.446 9.460 71,297 -0.01(-0.15%)
Mar 27, 2017 9.460 9.482 9.453 9.475 77,561 +0.05(+0.53%)
Mar 24, 2017 9.404 9.468 9.382 9.425 105,488 +0.02(+0.23%)
Mar 23, 2017 9.425 9.432 9.397 9.404 149,648 -0.02(-0.23%)
Mar 22, 2017 9.382 9.425 9.347 9.425 240,502 +0.06(+0.68%)
Mar 21, 2017 9.354 9.375 9.311 9.361 122,630 +0.01(+0.15%)
Mar 20, 2017 9.304 9.347 9.304 9.347 89,825 +0.04(+0.46%)
Mar 17, 2017 9.269 9.304 9.269 9.304 57,809 +0.04(+0.38%)
Mar 16, 2017 9.297 9.306 9.233 9.269 166,874 -0.02(-0.23%)
Mar 15, 2017 9.233 9.304 9.219 9.290 134,081 +0.07(+0.73%)
Mar 14, 2017 9.205 9.247 9.198 9.223 68,443 +0.00(+0.04%)
Mar 13, 2017 9.212 9.233 9.198 9.219 107,512 +0.01(+0.06%)
Mar 10, 2017 9.263 9.263 9.157 9.213 298,100 -0.04(-0.38%)
Mar 09, 2017 9.263 9.270 9.206 9.249 217,917 -0.03(-0.30%)
Mar 08, 2017 9.284 9.305 9.263 9.277 160,111 -0.06(-0.68%)
Mar 07, 2017 9.341 9.355 9.334 9.341 75,688 -0.04(-0.45%)
Mar 06, 2017 9.355 9.383 9.319 9.383 128,462 +0.03(+0.30%)
Mar 03, 2017 9.369 9.383 9.319 9.355 99,156 +0.01(+0.08%)
Mar 02, 2017 9.447 9.447 9.341 9.348 168,412 -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.