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 )

11.98 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 9.458 9.490 9.409 9.483 22,744 +0.02(+0.26%)
May 29, 2003 9.359 9.458 9.340 9.458 19,220 +0.12(+1.34%)
May 28, 2003 9.452 9.452 9.334 9.334 17,298 -0.07(-0.80%)
May 27, 2003 9.334 9.452 9.327 9.409 18,740 +0.08(+0.87%)
May 23, 2003 9.327 9.327 9.327 9.327 800 -0.01(-0.07%)
May 22, 2003 9.334 9.334 9.302 9.334 19,060 +0.02(+0.20%)
May 21, 2003 9.302 9.340 9.302 9.315 30,272 -0.14(-1.52%)
May 20, 2003 9.452 9.490 9.384 9.458 12,974 +0.01(+0.07%)
May 19, 2003 9.302 9.452 9.302 9.452 12,653 +0.16(+1.68%)
May 16, 2003 9.434 9.434 9.284 9.296 11,532 -0.19(-1.98%)
May 15, 2003 9.240 9.490 9.240 9.483 28,991 +0.15(+1.61%)
May 14, 2003 9.296 9.334 9.240 9.334 16,978 +0.03(+0.34%)
May 13, 2003 9.302 9.302 9.271 9.302 26,268 +0.00(+0.00%)
May 12, 2003 9.271 9.302 9.271 9.302 10,090 +0.06(+0.68%)
May 09, 2003 9.190 9.284 9.190 9.240 14,575 +0.05(+0.54%)
May 08, 2003 9.215 9.265 9.115 9.190 28,030 -0.01(-0.14%)
May 07, 2003 9.209 9.215 9.165 9.203 9,610 +0.00(+0.00%)
May 06, 2003 9.115 9.203 9.115 9.203 17,138 +0.13(+1.45%)
May 05, 2003 9.184 9.209 9.071 9.071 19,060 -0.11(-1.22%)
May 02, 2003 9.140 9.184 9.140 9.184 5,285 +0.07(+0.75%)
May 01, 2003 9.121 9.159 9.071 9.115 24,506 +0.02(+0.27%)
Apr 30, 2003 9.046 9.090 9.046 9.090 20,181 +0.04(+0.48%)
Apr 29, 2003 9.021 9.046 9.021 9.046 6,567 +0.02(+0.28%)
Apr 28, 2003 9.053 9.053 8.953 9.021 22,584 -0.03(-0.34%)
Apr 25, 2003 9.040 9.053 9.040 9.053 15,536 +0.01(+0.14%)
Apr 24, 2003 9.040 9.040 9.040 9.040 2,082 +0.06(+0.63%)
Apr 23, 2003 9.053 9.053 8.984 8.984 8,969 -0.06(-0.69%)
Apr 22, 2003 9.009 9.053 9.009 9.046 12,974 +0.04(+0.42%)
Apr 21, 2003 8.990 9.009 8.928 9.009 15,056 -0.04(-0.41%)
Apr 17, 2003 9.046 9.046 8.959 9.046 11,212 +0.00(+0.00%)
Apr 16, 2003 9.053 9.053 8.990 9.046 10,891 +0.02(+0.21%)
Apr 15, 2003 9.046 9.053 9.028 9.028 5,766 +0.01(+0.14%)
Apr 14, 2003 8.984 9.046 8.984 9.015 11,532 +0.03(+0.35%)
Apr 11, 2003 8.947 8.984 8.897 8.984 16,017 -0.06(-0.62%)
Apr 10, 2003 9.046 9.053 8.990 9.040 13,614 +0.00(+0.00%)
Apr 09, 2003 9.028 9.040 9.028 9.040 3,043 +0.02(+0.28%)
Apr 08, 2003 8.940 9.015 8.940 9.015 13,774 +0.06(+0.70%)
Apr 07, 2003 9.009 9.009 8.953 8.953 4,004 -0.06(-0.62%)
Apr 04, 2003 9.003 9.009 8.947 9.009 4,645 +0.04(+0.49%)
Apr 03, 2003 9.003 9.003 8.965 8.965 28,831 -0.04(-0.42%)
Apr 02, 2003 9.040 9.046 8.915 9.003 22,744 -0.04(-0.41%)
Apr 01, 2003 9.046 9.046 8.984 9.040 17,138 +0.07(+0.77%)
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%)
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.