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, 2011 8.528 8.578 8.497 8.575 26,255 +0.08(+0.92%)
Nov 29, 2011 8.466 8.528 8.410 8.497 56,924 +0.06(+0.74%)
Nov 28, 2011 8.553 8.560 8.435 8.435 42,893 -0.12(-1.39%)
Nov 25, 2011 8.566 8.566 8.531 8.553 10,645 +0.02(+0.29%)
Nov 23, 2011 8.547 8.572 8.503 8.528 19,131 -0.02(-0.24%)
Nov 22, 2011 8.522 8.553 8.522 8.549 11,580 +0.03(+0.32%)
Nov 21, 2011 8.503 8.522 8.335 8.522 43,979 +0.03(+0.37%)
Nov 18, 2011 8.478 8.509 8.450 8.491 21,284 +0.06(+0.74%)
Nov 17, 2011 8.497 8.497 8.428 8.428 3,490 -0.08(-0.95%)
Nov 16, 2011 8.553 8.553 8.478 8.509 27,963 -0.03(-0.37%)
Nov 15, 2011 8.491 8.541 8.460 8.541 21,903 +0.07(+0.81%)
Nov 14, 2011 8.503 8.541 8.472 8.472 12,974 -0.03(-0.37%)
Nov 11, 2011 8.478 8.528 8.478 8.503 20,162 +0.04(+0.44%)
Nov 10, 2011 8.472 8.484 8.447 8.466 4,097 -0.01(-0.15%)
Nov 09, 2011 8.416 8.478 8.416 8.478 13,472 +0.06(+0.74%)
Nov 08, 2011 8.453 8.460 8.416 8.416 15,733 +0.02(+0.19%)
Nov 07, 2011 8.409 8.410 8.385 8.400 10,159 +0.01(+0.11%)
Nov 04, 2011 8.385 8.391 8.347 8.391 29,052 +0.01(+0.13%)
Nov 03, 2011 8.372 8.385 8.328 8.380 12,560 +0.03(+0.32%)
Nov 02, 2011 8.297 8.353 8.297 8.353 4,009 +0.06(+0.68%)
Nov 01, 2011 8.291 8.316 8.285 8.297 14,007 +0.05(+0.61%)
Oct 31, 2011 8.316 8.353 8.247 8.247 26,763 -0.05(-0.60%)
Oct 28, 2011 8.328 8.328 8.272 8.297 15,138 -0.01(-0.08%)
Oct 27, 2011 8.297 8.335 8.285 8.303 16,414 +0.04(+0.47%)
Oct 26, 2011 8.253 8.291 8.247 8.265 9,849 +0.01(+0.14%)
Oct 25, 2011 8.260 8.260 8.229 8.253 4,403 -0.01(-0.08%)
Oct 24, 2011 8.260 8.260 8.229 8.260 16,389 +0.03(+0.38%)
Oct 21, 2011 8.235 8.235 8.204 8.229 12,628 +0.01(+0.10%)
Oct 20, 2011 8.210 8.229 8.179 8.220 19,414 +0.04(+0.51%)
Oct 19, 2011 8.110 8.185 8.110 8.179 22,360 +0.08(+1.00%)
Oct 18, 2011 8.160 8.160 8.085 8.097 6,461 -0.04(-0.54%)
Oct 17, 2011 8.135 8.210 8.122 8.141 11,237 -0.03(-0.38%)
Oct 14, 2011 8.154 8.191 8.116 8.172 9,650 +0.02(+0.23%)
Oct 13, 2011 8.097 8.154 8.097 8.154 9,527 +0.06(+0.77%)
Oct 12, 2011 8.047 8.147 8.047 8.091 33,412 -0.01(-0.08%)
Oct 11, 2011 8.135 8.160 8.041 8.097 62,497 -0.01(-0.11%)
Oct 10, 2011 8.179 8.179 8.104 8.106 37,064 -0.01(-0.12%)
Oct 07, 2011 8.229 8.229 8.116 8.116 35,658 -0.07(-0.91%)
Oct 06, 2011 8.229 8.235 8.166 8.191 21,533 -0.02(-0.30%)
Oct 05, 2011 8.303 8.303 8.216 8.216 13,389 -0.09(-1.05%)
Oct 04, 2011 8.303 8.310 8.172 8.303 18,426 +0.01(+0.08%)
Oct 03, 2011 8.353 8.385 8.253 8.297 50,027 -0.05(-0.60%)
Sep 30, 2011 8.347 8.347 8.291 8.347 17,559 +0.04(+0.53%)
Sep 29, 2011 8.291 8.303 8.253 8.303 26,786 +0.03(+0.38%)
Sep 28, 2011 8.260 8.272 8.253 8.272 17,427 +0.03(+0.38%)
Sep 27, 2011 8.204 8.260 8.204 8.241 34,493 +0.05(+0.61%)
Sep 26, 2011 8.278 8.278 8.185 8.191 46,008 -0.07(-0.91%)
Sep 23, 2011 8.222 8.266 8.197 8.266 33,697 +0.07(+0.84%)
Sep 22, 2011 8.160 8.229 8.147 8.197 39,684 +0.00(+0.00%)
Sep 21, 2011 8.147 8.229 8.147 8.197 45,188 +0.01(+0.08%)
Sep 20, 2011 8.291 8.297 8.135 8.191 77,793 -0.10(-1.21%)
Sep 19, 2011 8.235 8.291 8.235 8.291 7,089 +0.05(+0.57%)
Sep 16, 2011 8.210 8.247 8.191 8.244 6,094 +0.05(+0.61%)
Sep 15, 2011 8.310 8.310 8.191 8.194 18,508 -0.06(-0.76%)
Sep 14, 2011 8.378 8.378 8.247 8.257 7,267 -0.08(-0.93%)
Sep 13, 2011 8.322 8.353 8.247 8.335 24,444 -0.02(-0.29%)
Sep 12, 2011 8.391 8.403 8.347 8.359 8,904 -0.03(-0.38%)
Sep 09, 2011 8.341 8.391 8.322 8.391 4,786 +0.06(+0.67%)
Sep 08, 2011 8.322 8.366 8.322 8.335 11,782 +0.04(+0.45%)
Sep 07, 2011 8.341 8.366 8.272 8.297 17,298 -0.01(-0.08%)
Sep 06, 2011 8.385 8.428 8.297 8.303 16,687 -0.11(-1.26%)
Sep 02, 2011 8.385 8.410 8.385 8.410 951 +0.04(+0.51%)
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.