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, 2016 9.281 9.281 9.281 0 +0.02(+0.23%)
Dec 29, 2016 9.267 9.295 9.253 9.260 195,160 +0.00(+0.00%)
Dec 28, 2016 9.267 9.267 9.225 9.260 173,018 +0.04(+0.38%)
Dec 27, 2016 9.161 9.267 9.161 9.225 227,082 -0.01(-0.15%)
Dec 23, 2016 9.239 9.239 9.239 0 -0.01(-0.15%)
Dec 22, 2016 9.260 9.288 9.232 9.253 156,848 +0.00(+0.00%)
Dec 21, 2016 9.267 9.274 9.225 9.253 197,852 -0.01(-0.15%)
Dec 20, 2016 9.232 9.267 9.210 9.267 211,642 -0.03(-0.30%)
Dec 19, 2016 9.239 9.302 9.228 9.295 224,456 +0.05(+0.53%)
Dec 16, 2016 9.196 9.253 9.189 9.246 175,808 +0.02(+0.23%)
Dec 15, 2016 9.246 9.260 9.175 9.225 302,065 -0.07(-0.75%)
Dec 14, 2016 9.260 9.344 9.256 9.295 220,614 +0.03(+0.30%)
Dec 13, 2016 9.196 9.267 9.196 9.267 217,193 +0.09(+0.95%)
Dec 12, 2016 9.201 9.264 9.152 9.180 274,238 -0.07(-0.76%)
Dec 09, 2016 9.236 9.292 9.236 9.250 231,993 -0.05(-0.53%)
Dec 08, 2016 9.383 9.404 9.292 9.299 204,976 -0.14(-1.49%)
Dec 07, 2016 9.243 9.468 9.243 9.440 195,620 +0.20(+2.13%)
Dec 06, 2016 9.138 9.243 9.138 9.243 135,094 +0.09(+1.00%)
Dec 05, 2016 9.152 9.166 9.096 9.152 171,483 +0.01(+0.08%)
Dec 02, 2016 9.068 9.152 9.068 9.145 146,135 +0.05(+0.54%)
Dec 01, 2016 9.201 9.210 9.054 9.096 378,205 -0.11(-1.22%)
Nov 30, 2016 9.201 9.218 9.152 9.208 255,400 -0.04(-0.46%)
Nov 29, 2016 9.320 9.327 9.250 9.250 153,327 -0.07(-0.75%)
Nov 28, 2016 9.292 9.355 9.292 9.320 169,366 +0.06(+0.61%)
Nov 25, 2016 9.257 9.264 9.222 9.264 97,124 +0.07(+0.76%)
Nov 23, 2016 9.194 9.194 9.194 0 -0.12(-1.28%)
Nov 22, 2016 9.257 9.320 9.250 9.313 162,197 +0.08(+0.84%)
Nov 21, 2016 9.173 9.259 9.166 9.236 257,536 +0.04(+0.46%)
Nov 18, 2016 9.229 9.250 9.180 9.194 230,747 -0.04(-0.38%)
Nov 17, 2016 9.320 9.334 9.215 9.229 251,419 -0.13(-1.42%)
Nov 16, 2016 9.496 9.615 9.341 9.362 301,003 -0.19(-1.98%)
Nov 15, 2016 9.369 9.552 9.348 9.552 212,642 +0.17(+1.79%)
Nov 14, 2016 9.538 9.538 9.271 9.383 315,557 -0.21(-2.19%)
Nov 11, 2016 9.594 9.636 9.514 9.594 127,958 -0.06(-0.65%)
Nov 10, 2016 9.685 9.734 9.531 9.657 251,154 -0.13(-1.29%)
Nov 09, 2016 9.776 9.783 9.692 9.783 116,925 -0.09(-0.92%)
Nov 08, 2016 9.867 9.930 9.867 9.874 32,167 -0.01(-0.14%)
Nov 07, 2016 9.916 9.916 9.867 9.888 52,115 -0.01(-0.14%)
Nov 04, 2016 9.860 9.923 9.860 9.902 36,364 +0.01(+0.07%)
Nov 03, 2016 9.909 9.916 9.881 9.895 25,011 -0.01(-0.14%)
Nov 02, 2016 9.881 9.909 9.874 9.909 39,803 +0.05(+0.50%)
Nov 01, 2016 9.825 9.867 9.804 9.860 61,162 -0.01(-0.07%)
Oct 31, 2016 9.860 9.874 9.832 9.867 66,213 +0.06(+0.57%)
Oct 28, 2016 9.881 9.909 9.679 9.811 101,831 -0.10(-0.99%)
Oct 27, 2016 9.937 9.958 9.869 9.909 109,256 -0.03(-0.28%)
Oct 26, 2016 10.01 10.01 9.916 9.937 116,893 -0.06(-0.63%)
Oct 25, 2016 9.979 10.000 9.958 10.000 49,072 +0.03(+0.35%)
Oct 24, 2016 10.01 10.01 9.944 9.965 71,772 -0.03(-0.35%)
Oct 21, 2016 9.993 10.03 9.986 10.000 85,652 +0.05(+0.49%)
Oct 20, 2016 10.01 10.09 9.944 9.951 272,240 -0.04(-0.42%)
Oct 19, 2016 9.888 10.03 9.888 9.993 156,673 +0.12(+1.20%)
Oct 18, 2016 9.818 9.916 9.748 9.874 242,009 +0.06(+0.57%)
Oct 17, 2016 9.944 9.951 9.811 9.818 275,466 -0.13(-1.26%)
Oct 14, 2016 9.958 10.03 9.937 9.944 159,212 -0.06(-0.56%)
Oct 13, 2016 10.04 10.05 9.951 10.000 297,239 -0.06(-0.56%)
Oct 12, 2016 10.13 10.13 10.03 10.06 73,879 -0.08(-0.82%)
Oct 11, 2016 10.17 10.17 10.13 10.14 69,295 -0.06(-0.61%)
Oct 10, 2016 10.16 10.21 10.13 10.20 132,106 +0.06(+0.55%)
Oct 07, 2016 10.15 10.19 10.13 10.15 46,639 -0.01(-0.14%)
Oct 06, 2016 10.19 10.23 10.14 10.16 92,980 -0.03(-0.34%)
Oct 05, 2016 10.29 10.29 10.19 10.19 107,675 -0.10(-1.01%)
Oct 04, 2016 10.31 10.31 10.22 10.30 94,273 -0.01(-0.14%)
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.