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 (%)
Mar 31, 2003 8.928 9.053 8.928 8.972 64,389 +0.05(+0.56%)
Mar 28, 2003 8.972 8.972 8.922 8.922 8,168 -0.04(-0.42%)
Mar 27, 2003 8.897 8.959 8.897 8.959 7,367 +0.12(+1.34%)
Mar 26, 2003 8.915 8.928 8.840 8.840 16,978 -0.05(-0.56%)
Mar 25, 2003 8.803 8.897 8.803 8.890 18,419 +0.14(+1.57%)
Mar 24, 2003 8.790 8.834 8.753 8.753 3,683 -0.02(-0.21%)
Mar 21, 2003 8.809 8.809 8.753 8.772 28,030 -0.09(-0.99%)
Mar 20, 2003 8.853 8.859 8.853 8.859 2,562 +0.04(+0.42%)
Mar 19, 2003 9.046 9.046 8.809 8.822 33,476 -0.15(-1.67%)
Mar 18, 2003 9.009 9.009 8.972 8.972 4,645 -0.07(-0.83%)
Mar 17, 2003 9.015 9.046 9.015 9.046 961 +0.04(+0.42%)
Mar 14, 2003 9.028 9.028 9.009 9.009 2,402 -0.02(-0.28%)
Mar 13, 2003 9.121 9.128 9.034 9.034 12,653 -0.08(-0.89%)
Mar 12, 2003 9.115 9.134 9.115 9.115 4,965 +0.02(+0.27%)
Mar 11, 2003 9.096 9.146 9.090 9.090 7,367 -0.01(-0.14%)
Mar 10, 2003 9.115 9.159 9.103 9.103 9,770 -0.01(-0.14%)
Mar 07, 2003 9.134 9.134 9.103 9.115 17,939 -0.01(-0.14%)
Mar 06, 2003 9.134 9.134 9.128 9.128 2,562 +0.06(+0.69%)
Mar 05, 2003 8.996 9.159 8.996 9.065 17,458 +0.08(+0.90%)
Mar 04, 2003 8.847 8.984 8.847 8.984 21,142 +0.09(+0.98%)
Mar 03, 2003 8.903 8.922 8.847 8.897 23,865 +0.02(+0.21%)
Feb 28, 2003 8.803 8.878 8.803 8.878 16,818 +0.07(+0.85%)
Feb 27, 2003 8.772 8.803 8.716 8.803 40,363 +0.01(+0.07%)
Feb 26, 2003 8.790 8.803 8.790 8.797 18,259 +0.01(+0.07%)
Feb 25, 2003 8.797 8.797 8.709 8.790 7,207 +0.00(+0.00%)
Feb 24, 2003 8.741 8.790 8.734 8.790 9,930 +0.08(+0.93%)
Feb 21, 2003 8.741 8.741 8.709 8.709 5,445 -0.03(-0.36%)
Feb 20, 2003 8.747 8.747 8.728 8.741 6,887 -0.03(-0.36%)
Feb 19, 2003 8.741 8.772 8.741 8.772 20,502 -0.01(-0.14%)
Feb 18, 2003 8.797 8.797 8.747 8.784 4,164 +0.01(+0.07%)
Feb 14, 2003 8.815 8.847 8.741 8.778 47,411 +0.02(+0.21%)
Feb 13, 2003 8.834 8.834 8.747 8.759 11,852 -0.07(-0.85%)
Feb 12, 2003 8.815 8.834 8.815 8.834 5,285 +0.00(+0.00%)
Feb 11, 2003 8.822 8.834 8.778 8.834 8,969 +0.03(+0.35%)
Feb 10, 2003 8.803 8.828 8.803 8.803 9,290 +0.00(+0.00%)
Feb 07, 2003 8.803 8.803 8.803 8.803 16,337 +0.00(+0.00%)
Feb 06, 2003 8.778 8.828 8.778 8.803 5,926 -0.03(-0.35%)
Feb 05, 2003 8.759 8.834 8.747 8.834 8,969 +0.06(+0.64%)
Feb 04, 2003 8.828 8.828 8.778 8.778 1,761 +0.04(+0.43%)
Feb 03, 2003 8.834 8.834 8.741 8.741 12,173 -0.08(-0.92%)
Jan 31, 2003 8.797 8.822 8.797 8.822 5,285 +0.02(+0.28%)
Jan 30, 2003 8.765 8.797 8.765 8.797 6,887 +0.06(+0.71%)
Jan 29, 2003 8.822 8.822 8.691 8.734 18,419 -0.10(-1.13%)
Jan 28, 2003 8.815 8.834 8.815 8.834 3,844 +0.09(+1.07%)
Jan 27, 2003 8.809 8.809 8.741 8.741 8,649 -0.01(-0.14%)
Jan 24, 2003 8.678 8.753 8.678 8.753 7,528 +0.01(+0.14%)
Jan 23, 2003 8.716 8.741 8.716 8.741 3,844 +0.09(+1.01%)
Jan 22, 2003 8.716 8.734 8.653 8.653 5,926 -0.06(-0.65%)
Jan 21, 2003 8.741 8.765 8.647 8.709 7,688 -0.03(-0.36%)
Jan 17, 2003 8.741 8.741 8.741 8.741 3,203 +0.04(+0.50%)
Jan 16, 2003 8.797 8.797 8.684 8.697 6,086 -0.11(-1.28%)
Jan 15, 2003 8.828 8.828 8.722 8.809 6,246 -0.02(-0.21%)
Jan 14, 2003 8.728 8.828 8.728 8.828 8,329 +0.02(+0.28%)
Jan 13, 2003 8.741 8.828 8.741 8.803 15,697 +0.07(+0.79%)
Jan 10, 2003 8.703 8.734 8.641 8.734 28,831 +0.04(+0.43%)
Jan 09, 2003 8.641 8.703 8.628 8.697 10,090 +0.01(+0.14%)
Jan 08, 2003 8.722 8.722 8.628 8.684 11,692 -0.06(-0.64%)
Jan 07, 2003 8.691 8.803 8.691 8.741 22,744 +0.05(+0.57%)
Jan 06, 2003 8.741 8.741 8.691 8.691 19,220 -0.05(-0.57%)
Jan 03, 2003 8.828 8.834 8.741 8.741 25,787 -0.09(-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.