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 )

11.95 -0.07 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2009 7.923 7.977 7.898 7.977 30,755 +0.05(+0.69%)
Nov 27, 2009 7.866 7.923 7.854 7.923 17,732 +0.06(+0.71%)
Nov 25, 2009 7.923 7.948 7.866 7.866 64,286 -0.05(-0.63%)
Nov 24, 2009 7.879 7.916 7.838 7.916 18,980 +0.07(+0.86%)
Nov 23, 2009 8.041 8.041 7.754 7.849 65,915 -0.07(-0.92%)
Nov 20, 2009 7.923 7.923 7.823 7.922 19,621 -0.00(-0.06%)
Nov 19, 2009 7.998 7.998 7.823 7.926 37,753 -0.07(-0.82%)
Nov 18, 2009 7.966 8.047 7.891 7.991 28,190 +0.00(+0.00%)
Nov 17, 2009 7.866 7.991 7.848 7.991 84,695 +0.13(+1.67%)
Nov 16, 2009 8.160 8.160 7.816 7.860 69,604 -0.22(-2.78%)
Nov 13, 2009 8.110 8.122 8.085 8.085 6,350 -0.02(-0.31%)
Nov 12, 2009 8.135 8.135 8.085 8.110 10,497 -0.04(-0.46%)
Nov 11, 2009 8.097 8.172 8.054 8.147 14,423 +0.07(+0.93%)
Nov 10, 2009 8.104 8.116 8.072 8.072 19,563 -0.07(-0.84%)
Nov 09, 2009 8.104 8.147 8.104 8.141 21,400 -0.02(-0.23%)
Nov 06, 2009 8.129 8.160 8.085 8.160 10,007 +0.05(+0.67%)
Nov 05, 2009 8.104 8.172 8.097 8.106 21,460 +0.00(+0.02%)
Nov 04, 2009 8.072 8.104 8.041 8.104 36,806 +0.05(+0.62%)
Nov 03, 2009 8.060 8.085 8.054 8.054 8,196 -0.01(-0.08%)
Nov 02, 2009 8.035 8.060 7.916 8.060 21,498 +0.11(+1.33%)
Oct 30, 2009 7.891 7.954 7.885 7.954 25,663 +0.04(+0.55%)
Oct 29, 2009 8.016 8.016 7.910 7.910 20,399 -0.09(-1.17%)
Oct 28, 2009 8.054 8.085 8.004 8.004 5,926 -0.03(-0.39%)
Oct 27, 2009 8.147 8.147 8.035 8.035 11,852 -0.11(-1.30%)
Oct 26, 2009 8.197 8.197 8.141 8.141 6,133 -0.04(-0.53%)
Oct 23, 2009 8.166 8.185 8.166 8.185 961 +0.01(+0.08%)
Oct 22, 2009 8.154 8.197 8.154 8.179 7,552 +0.03(+0.39%)
Oct 21, 2009 8.141 8.266 8.135 8.147 21,485 +0.01(+0.07%)
Oct 20, 2009 8.141 8.141 8.141 8.141 7,845 +0.03(+0.39%)
Oct 19, 2009 7.973 8.179 7.973 8.110 21,280 +0.06(+0.76%)
Oct 16, 2009 8.010 8.049 7.960 8.049 9,831 -0.02(-0.22%)
Oct 15, 2009 8.116 8.179 7.991 8.066 13,102 -0.06(-0.77%)
Oct 14, 2009 8.179 8.179 8.116 8.129 22,400 -0.02(-0.25%)
Oct 13, 2009 8.172 8.203 8.097 8.149 81,623 -0.06(-0.75%)
Oct 12, 2009 8.366 8.366 8.117 8.210 18,974 -0.21(-2.45%)
Oct 09, 2009 8.678 8.678 8.416 8.416 19,956 -0.12(-1.46%)
Oct 08, 2009 8.516 8.541 8.491 8.541 17,098 +0.01(+0.07%)
Oct 07, 2009 8.528 8.566 8.509 8.534 8,575 +0.02(+0.18%)
Oct 06, 2009 8.466 8.528 8.466 8.519 8,920 +0.08(+1.00%)
Oct 05, 2009 8.366 8.484 8.366 8.435 16,699 +0.07(+0.90%)
Oct 02, 2009 8.360 8.378 8.360 8.360 4,989 +0.01(+0.07%)
Oct 01, 2009 8.422 8.572 8.353 8.353 15,552 -0.06(-0.67%)
Sep 30, 2009 8.391 8.416 8.305 8.410 11,852 +0.02(+0.30%)
Sep 29, 2009 8.328 8.391 8.328 8.385 10,124 +0.08(+0.98%)
Sep 28, 2009 8.328 8.403 8.303 8.303 17,505 -0.05(-0.61%)
Sep 25, 2009 8.316 8.360 8.303 8.355 13,203 +0.02(+0.24%)
Sep 24, 2009 8.303 8.335 8.303 8.335 3,421 -0.02(-0.22%)
Sep 23, 2009 8.297 8.360 8.297 8.353 5,928 -0.01(-0.07%)
Sep 22, 2009 8.328 8.360 8.285 8.360 18,170 +0.06(+0.75%)
Sep 21, 2009 8.247 8.297 8.222 8.297 11,705 +0.04(+0.52%)
Sep 18, 2009 8.291 8.323 8.247 8.254 10,653 -0.04(-0.44%)
Sep 17, 2009 8.285 8.322 8.266 8.291 14,096 -0.01(-0.12%)
Sep 16, 2009 8.222 8.322 8.222 8.301 18,714 +0.05(+0.60%)
Sep 15, 2009 8.204 8.303 8.204 8.252 10,885 +0.01(+0.13%)
Sep 14, 2009 8.135 8.241 8.116 8.241 16,043 +0.11(+1.38%)
Sep 11, 2009 8.160 8.241 8.079 8.129 19,735 -0.02(-0.27%)
Sep 10, 2009 8.260 8.260 8.147 8.150 20,709 -0.06(-0.72%)
Sep 09, 2009 8.166 8.210 8.129 8.210 13,783 +0.06(+0.77%)
Sep 08, 2009 8.116 8.154 8.116 8.147 19,259 +0.01(+0.08%)
Sep 04, 2009 8.135 8.141 8.135 8.141 8,822 +0.33(+4.24%)
Sep 03, 2009 8.010 8.154 7.810 7.810 61,795 -0.24(-3.02%)
Sep 02, 2009 7.985 8.054 7.985 8.054 16,038 +0.03(+0.39%)
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.