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 (%)
Dec 30, 2005 9.483 9.552 9.483 9.521 20,822 +0.19(+2.07%)
Dec 29, 2005 9.365 9.614 9.271 9.327 26,108 -0.01(-0.07%)
Dec 28, 2005 9.177 9.334 9.177 9.334 8,489 +0.12(+1.36%)
Dec 27, 2005 9.259 9.259 9.053 9.209 16,177 -0.04(-0.47%)
Dec 23, 2005 9.271 9.296 9.190 9.252 7,047 -0.05(-0.54%)
Dec 22, 2005 9.246 9.302 9.190 9.302 8,008 +0.07(+0.81%)
Dec 21, 2005 9.265 9.265 9.227 9.227 640 -0.04(-0.47%)
Dec 20, 2005 9.302 9.340 9.232 9.271 11,532 -0.02(-0.20%)
Dec 19, 2005 9.346 9.346 9.290 9.290 7,688 -0.01(-0.13%)
Dec 16, 2005 9.490 9.521 9.302 9.302 7,688 -0.09(-0.93%)
Dec 15, 2005 9.427 9.490 9.365 9.390 8,008 -0.10(-1.05%)
Dec 14, 2005 9.334 9.490 9.258 9.490 22,264 +0.12(+1.33%)
Dec 13, 2005 9.259 9.365 9.259 9.365 8,649 -0.06(-0.66%)
Dec 12, 2005 9.427 9.427 9.371 9.427 14,736 -0.01(-0.13%)
Dec 09, 2005 9.440 9.440 9.440 9.440 3,203 +0.01(+0.13%)
Dec 08, 2005 9.458 9.458 9.377 9.427 8,969 -0.04(-0.40%)
Dec 07, 2005 9.521 9.552 9.415 9.465 17,138 -0.12(-1.24%)
Dec 06, 2005 9.490 9.614 9.490 9.583 11,052 +0.16(+1.66%)
Dec 05, 2005 9.427 9.427 9.377 9.427 8,489 -0.06(-0.66%)
Dec 02, 2005 9.346 9.490 9.346 9.490 8,168 +0.12(+1.33%)
Dec 01, 2005 9.465 9.490 9.365 9.365 11,212 -0.09(-0.99%)
Nov 30, 2005 9.334 9.490 9.271 9.458 16,017 +0.28(+3.06%)
Nov 29, 2005 9.084 9.259 9.078 9.177 17,779 +0.13(+1.45%)
Nov 28, 2005 9.046 9.046 8.996 9.046 7,368 +0.01(+0.07%)
Nov 25, 2005 8.921 9.046 8.921 9.040 5,285 +0.11(+1.26%)
Nov 23, 2005 8.959 8.965 8.928 8.928 15,216 -0.09(-1.04%)
Nov 22, 2005 8.959 9.021 8.940 9.021 7,368 +0.06(+0.63%)
Nov 21, 2005 9.040 9.040 8.872 8.965 12,493 -0.01(-0.14%)
Nov 18, 2005 9.034 9.090 8.853 8.978 18,900 -0.10(-1.10%)
Nov 17, 2005 9.078 9.078 9.021 9.078 3,844 +0.03(+0.35%)
Nov 16, 2005 9.053 9.053 9.046 9.046 2,883 -0.00(-0.00%)
Nov 15, 2005 9.021 9.065 9.021 9.046 10,411 -0.04(-0.41%)
Nov 14, 2005 9.053 9.084 9.034 9.084 480 +0.03(+0.34%)
Nov 11, 2005 9.096 9.096 9.053 9.053 12,974 -0.03(-0.34%)
Nov 10, 2005 9.177 9.177 9.084 9.084 7,688 -0.12(-1.29%)
Nov 09, 2005 9.202 9.202 9.202 9.202 480 +0.02(+0.27%)
Nov 08, 2005 9.190 9.408 9.128 9.177 5,766 +0.00(+0.00%)
Nov 07, 2005 9.096 9.177 9.096 9.177 1,441 +0.07(+0.82%)
Nov 04, 2005 9.177 9.190 9.103 9.103 10,251 -0.06(-0.68%)
Nov 03, 2005 9.140 9.165 9.084 9.165 6,567 -0.03(-0.34%)
Nov 02, 2005 9.190 9.196 9.128 9.196 5,445 +0.04(+0.48%)
Nov 01, 2005 9.196 9.202 9.152 9.152 8,809 +0.05(+0.55%)
Oct 31, 2005 9.215 9.215 9.103 9.103 7,528 -0.03(-0.34%)
Oct 28, 2005 9.177 9.196 9.134 9.134 4,805 +0.02(+0.21%)
Oct 27, 2005 9.196 9.271 9.053 9.115 15,536 -0.06(-0.68%)
Oct 26, 2005 9.246 9.246 9.152 9.177 9,610 -0.09(-1.01%)
Oct 25, 2005 9.128 9.309 9.128 9.271 4,164 +0.15(+1.64%)
Oct 24, 2005 9.365 9.365 9.121 9.121 6,887 -0.23(-2.47%)
Oct 21, 2005 9.302 9.352 9.227 9.352 8,008 -0.01(-0.13%)
Oct 20, 2005 9.340 9.402 9.259 9.365 17,779 +0.04(+0.40%)
Oct 19, 2005 9.334 9.334 9.327 9.327 2,883 -0.01(-0.13%)
Oct 18, 2005 9.177 9.340 9.177 9.340 13,614 +0.12(+1.35%)
Oct 17, 2005 9.215 9.215 9.190 9.215 15,376 +0.00(+0.00%)
Oct 14, 2005 9.246 9.295 9.209 9.215 14,095 +0.01(+0.07%)
Oct 13, 2005 9.359 9.359 9.146 9.209 14,736 -0.16(-1.67%)
Oct 12, 2005 9.402 9.408 9.365 9.365 3,363 -0.12(-1.32%)
Oct 11, 2005 9.577 9.577 9.408 9.490 10,411 -0.04(-0.46%)
Oct 10, 2005 9.465 9.540 9.465 9.533 2,082 -0.02(-0.20%)
Oct 07, 2005 9.527 9.558 9.527 9.552 17,459 +0.04(+0.46%)
Oct 06, 2005 9.565 9.565 9.458 9.508 7,047 -0.11(-1.10%)
Oct 05, 2005 9.614 9.614 9.614 9.614 1,601 +0.01(+0.13%)
Oct 04, 2005 9.602 9.602 9.602 9.602 480 -0.06(-0.58%)
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.