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 )

11.59 +0.10 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 8.403 8.403 8.353 8.353 3,203 -0.01(-0.15%)
Nov 27, 2002 8.391 8.410 8.366 8.366 11,212 +0.01(+0.07%)
Nov 26, 2002 8.279 8.360 8.272 8.360 11,532 +0.14(+1.75%)
Nov 25, 2002 8.285 8.347 8.210 8.216 38,762 -0.08(-0.98%)
Nov 22, 2002 8.410 8.410 8.272 8.297 24,826 -0.04(-0.45%)
Nov 21, 2002 8.428 8.485 8.335 8.335 21,623 -0.11(-1.26%)
Nov 20, 2002 8.566 8.566 8.441 8.441 31,554 -0.17(-2.03%)
Nov 19, 2002 8.616 8.616 8.591 8.616 5,606 +0.01(+0.15%)
Nov 18, 2002 8.628 8.628 8.603 8.603 7,848 -0.05(-0.58%)
Nov 15, 2002 8.653 8.653 8.653 8.653 4,164 -0.14(-1.56%)
Nov 14, 2002 8.797 8.797 8.653 8.790 26,268 -0.02(-0.28%)
Nov 13, 2002 8.741 8.815 8.653 8.815 17,619 +0.01(+0.07%)
Nov 12, 2002 8.684 8.834 8.684 8.809 24,346 +0.13(+1.51%)
Nov 11, 2002 8.578 8.678 8.559 8.678 27,870 +0.14(+1.68%)
Nov 08, 2002 8.609 8.634 8.528 8.534 16,658 -0.03(-0.36%)
Nov 07, 2002 8.528 8.566 8.528 8.566 4,164 +0.05(+0.59%)
Nov 06, 2002 8.616 8.678 8.491 8.516 35,558 -0.11(-1.23%)
Nov 05, 2002 8.616 8.709 8.616 8.622 8,008 -0.06(-0.72%)
Nov 04, 2002 8.609 8.741 8.566 8.684 26,588 -0.02(-0.22%)
Nov 01, 2002 8.628 8.703 8.541 8.703 20,662 +0.18(+2.12%)
Oct 31, 2002 8.522 8.678 8.522 8.522 17,138 +0.07(+0.89%)
Oct 30, 2002 8.609 8.616 8.441 8.447 19,861 -0.14(-1.60%)
Oct 29, 2002 8.491 8.584 8.491 8.584 7,528 +0.16(+1.85%)
Oct 28, 2002 8.485 8.491 8.428 8.428 8,008 -0.06(-0.74%)
Oct 25, 2002 8.491 8.491 8.491 8.491 5,766 +0.00(+0.00%)
Oct 24, 2002 8.428 8.491 8.428 8.491 16,177 +0.06(+0.74%)
Oct 23, 2002 8.516 8.522 8.428 8.428 24,346 -0.01(-0.15%)
Oct 22, 2002 8.553 8.553 8.441 8.441 22,904 -0.15(-1.74%)
Oct 21, 2002 8.734 8.734 8.584 8.591 32,355 -0.09(-1.08%)
Oct 18, 2002 8.741 8.741 8.678 8.684 13,134 -0.06(-0.64%)
Oct 17, 2002 8.872 8.928 8.647 8.741 32,515 -0.21(-2.37%)
Oct 16, 2002 8.947 8.953 8.947 8.953 1,761 +0.02(+0.28%)
Oct 15, 2002 8.990 8.990 8.897 8.928 25,627 -0.09(-0.97%)
Oct 14, 2002 9.078 9.103 9.015 9.015 8,649 -0.04(-0.41%)
Oct 11, 2002 9.003 9.053 8.959 9.053 14,896 +0.09(+1.05%)
Oct 10, 2002 9.096 9.115 8.909 8.959 19,381 -0.12(-1.37%)
Oct 09, 2002 9.128 9.128 8.996 9.084 29,792 -0.14(-1.49%)
Oct 08, 2002 9.146 9.240 9.128 9.221 8,809 +0.09(+0.96%)
Oct 07, 2002 9.196 9.209 9.134 9.134 15,376 +0.00(+0.00%)
Oct 04, 2002 9.178 9.209 9.134 9.134 6,887 -0.05(-0.54%)
Oct 03, 2002 9.140 9.184 9.096 9.184 9,930 +0.05(+0.55%)
Oct 02, 2002 9.171 9.203 9.053 9.134 48,052 -0.03(-0.34%)
Oct 01, 2002 9.203 9.284 9.053 9.165 36,519 -0.02(-0.27%)
Sep 30, 2002 9.252 9.302 9.121 9.190 19,861 -0.06(-0.67%)
Sep 27, 2002 9.096 9.252 9.096 9.252 22,264 +0.04(+0.47%)
Sep 26, 2002 9.209 9.215 9.209 9.209 9,770 +0.16(+1.72%)
Sep 25, 2002 9.115 9.115 9.053 9.053 6,727 -0.06(-0.68%)
Sep 24, 2002 9.146 9.146 9.115 9.115 14,575 -0.04(-0.48%)
Sep 23, 2002 9.121 9.159 9.053 9.159 19,381 -0.05(-0.54%)
Sep 20, 2002 9.184 9.209 9.184 9.209 4,805 +0.06(+0.68%)
Sep 19, 2002 9.078 9.290 9.078 9.146 11,852 +0.13(+1.45%)
Sep 18, 2002 9.221 9.221 9.015 9.015 17,939 -0.14(-1.57%)
Sep 17, 2002 9.209 9.209 9.159 9.159 3,203 -0.07(-0.74%)
Sep 16, 2002 9.227 9.227 9.227 9.227 1,121 +0.07(+0.82%)
Sep 13, 2002 9.259 9.259 9.153 9.153 5,445 -0.12(-1.28%)
Sep 12, 2002 9.065 9.271 9.065 9.271 25,787 +0.12(+1.30%)
Sep 11, 2002 9.115 9.153 9.053 9.153 16,658 -0.02(-0.27%)
Sep 10, 2002 9.178 9.240 9.165 9.178 208,225 -0.03(-0.34%)
Sep 09, 2002 9.209 9.221 9.071 9.209 26,749 +0.02(+0.27%)
Sep 06, 2002 9.184 9.184 9.184 9.184 4,805 -0.02(-0.27%)
Sep 05, 2002 9.178 9.209 9.178 9.209 19,381 +0.03(+0.34%)
Sep 04, 2002 9.090 9.178 9.059 9.178 10,731 +0.06(+0.68%)
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.