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 28, 2008 6.062 6.062 5.694 5.931 1,266 +0.21(+3.60%)
Nov 26, 2008 5.700 5.725 5.669 5.725 10,329 +0.01(+0.11%)
Nov 25, 2008 6.062 6.062 5.675 5.719 24,351 +0.00(+0.00%)
Nov 24, 2008 5.725 5.769 5.681 5.719 10,574 +0.04(+0.66%)
Nov 21, 2008 5.744 5.744 5.669 5.681 24,484 +0.00(+0.00%)
Nov 20, 2008 5.725 5.769 5.675 5.681 31,038 -0.11(-1.83%)
Nov 19, 2008 5.925 5.962 5.787 5.787 6,398 -0.21(-3.44%)
Nov 18, 2008 6.025 6.031 5.987 5.993 22,869 -0.04(-0.72%)
Nov 17, 2008 5.919 6.087 5.919 6.037 12,764 -0.00(-0.05%)
Nov 14, 2008 6.081 6.081 6.018 6.040 24,987 -0.07(-1.07%)
Nov 13, 2008 5.962 6.118 5.962 6.106 32,675 +0.15(+2.52%)
Nov 12, 2008 6.337 6.362 5.944 5.956 78,280 -0.41(-6.47%)
Nov 11, 2008 6.337 6.412 6.262 6.368 29,952 +0.05(+0.79%)
Nov 10, 2008 6.412 6.437 6.318 6.318 16,336 -0.09(-1.36%)
Nov 07, 2008 6.362 6.412 6.349 6.405 19,381 +0.06(+0.88%)
Nov 06, 2008 6.374 6.399 6.312 6.349 31,794 -0.02(-0.39%)
Nov 05, 2008 6.405 6.462 6.224 6.374 15,902 -0.01(-0.10%)
Nov 04, 2008 6.312 6.387 6.312 6.381 6,986 +0.02(+0.39%)
Nov 03, 2008 6.549 6.549 6.356 6.356 10,483 -0.03(-0.49%)
Oct 31, 2008 6.437 6.437 6.281 6.387 7,789 +0.02(+0.29%)
Oct 30, 2008 6.349 6.377 6.281 6.368 19,944 +0.00(+0.00%)
Oct 29, 2008 6.574 6.574 6.331 6.368 27,002 -0.02(-0.39%)
Oct 28, 2008 6.412 6.412 6.293 6.393 36,609 +0.01(+0.19%)
Oct 27, 2008 6.387 6.437 6.381 6.381 20,502 -0.05(-0.78%)
Oct 24, 2008 5.900 6.743 5.900 6.430 23,462 -0.31(-4.63%)
Oct 23, 2008 6.462 6.743 6.462 6.743 29,324 +0.32(+5.06%)
Oct 22, 2008 6.318 6.462 6.087 6.418 45,411 +0.05(+0.78%)
Oct 21, 2008 6.243 6.368 6.243 6.368 16,498 +0.12(+2.00%)
Oct 20, 2008 6.087 6.243 6.087 6.243 30,833 +0.16(+2.67%)
Oct 17, 2008 5.363 6.087 5.363 6.081 64,069 +0.46(+8.22%)
Oct 16, 2008 5.463 5.694 5.375 5.619 20,890 -0.02(-0.37%)
Oct 15, 2008 5.619 5.655 5.506 5.639 28,546 -0.07(-1.28%)
Oct 14, 2008 5.594 5.837 5.563 5.713 72,451 +0.20(+3.53%)
Oct 13, 2008 4.951 5.517 4.951 5.517 92,015 +0.46(+9.11%)
Oct 10, 2008 5.619 5.619 4.308 5.057 104,869 -0.76(-13.09%)
Oct 09, 2008 6.493 6.493 5.794 5.819 24,385 -0.17(-2.92%)
Oct 08, 2008 6.206 6.289 5.831 5.993 59,706 -0.32(-5.00%)
Oct 07, 2008 6.368 6.387 6.306 6.309 28,004 +0.00(+0.05%)
Oct 06, 2008 6.574 6.793 6.243 6.306 39,641 -0.32(-4.88%)
Oct 03, 2008 6.618 6.793 6.587 6.629 0 +0.01(+0.17%)
Oct 02, 2008 6.587 6.705 6.562 6.618 17,537 -0.02(-0.36%)
Oct 01, 2008 6.774 6.774 6.605 6.641 24,423 +0.05(+0.74%)
Sep 30, 2008 6.880 6.974 6.562 6.593 40,948 +0.04(+0.57%)
Sep 29, 2008 6.849 6.849 6.555 6.555 43,468 -0.33(-4.81%)
Sep 26, 2008 7.573 7.573 6.774 6.886 0 -0.28(-3.92%)
Sep 25, 2008 7.086 7.267 7.086 7.167 6,326 -0.04(-0.52%)
Sep 24, 2008 7.248 7.248 7.171 7.205 11,532 -0.02(-0.35%)
Sep 23, 2008 7.336 7.336 7.223 7.230 10,251 -0.09(-1.19%)
Sep 22, 2008 7.492 7.492 7.317 7.317 4,965 -0.14(-1.92%)
Sep 19, 2008 7.429 7.585 7.423 7.461 0 +0.19(+2.66%)
Sep 18, 2008 7.117 7.379 7.117 7.267 20,768 -0.20(-2.65%)
Sep 17, 2008 7.617 7.667 7.461 7.465 21,863 -0.20(-2.64%)
Sep 16, 2008 7.648 7.667 7.623 7.667 12,333 -0.02(-0.24%)
Sep 15, 2008 7.791 7.791 7.673 7.685 12,865 -0.11(-1.36%)
Sep 12, 2008 7.791 7.791 7.791 7.791 1,761 -0.01(-0.16%)
Sep 11, 2008 7.835 7.835 7.773 7.804 11,108 -0.03(-0.40%)
Sep 10, 2008 7.835 7.848 7.835 7.835 5,606 -0.01(-0.16%)
Sep 09, 2008 7.860 7.860 7.835 7.848 6,754 -0.02(-0.24%)
Sep 08, 2008 7.841 7.866 7.816 7.866 16,371 +0.02(+0.32%)
Sep 05, 2008 7.841 7.866 7.791 7.841 0 -0.03(-0.40%)
Sep 04, 2008 7.985 7.985 7.873 7.873 10,251 -0.00(-0.04%)
Sep 03, 2008 7.960 7.960 7.876 7.876 4,182 -0.08(-1.06%)
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.