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 +0.08 (+0.67%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 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 31, 2002 9.015 9.015 8.934 8.934 2,722 +0.09(+1.06%)
May 28, 2002 8.903 8.903 8.778 8.840 14,735 -0.02(-0.28%)
May 27, 2002 8.953 8.953 8.865 8.865 12,333 +0.00(+0.00%)
May 24, 2002 8.953 8.953 8.865 8.865 12,333 -0.09(-0.98%)
May 23, 2002 8.940 8.953 8.890 8.953 3,844 +0.03(+0.35%)
May 22, 2002 8.865 8.922 8.790 8.922 15,536 +0.05(+0.56%)
May 21, 2002 8.859 8.872 8.859 8.872 3,844 +0.02(+0.28%)
May 20, 2002 8.840 8.847 8.840 8.847 288,312 +0.01(+0.07%)
May 17, 2002 8.840 8.840 8.834 8.840 4,004 +0.04(+0.43%)
May 16, 2002 8.809 8.815 8.728 8.803 5,606 +0.01(+0.07%)
May 15, 2002 8.741 8.797 8.728 8.797 11,212 +0.09(+1.08%)
May 14, 2002 8.703 8.765 8.678 8.703 13,294 +0.00(+0.00%)
May 13, 2002 8.703 8.703 8.703 8.703 1,922 -0.11(-1.27%)
May 10, 2002 8.815 8.815 8.747 8.815 4,004 +0.07(+0.86%)
May 09, 2002 8.709 8.815 8.703 8.741 12,493 -0.02(-0.28%)
May 08, 2002 8.772 8.772 8.684 8.765 9,610 +0.01(+0.07%)
May 07, 2002 8.765 8.840 8.709 8.759 13,614 -0.02(-0.21%)
May 06, 2002 8.890 8.890 8.778 8.778 8,329 -0.11(-1.26%)
May 03, 2002 8.765 8.890 8.765 8.890 14,575 +0.15(+1.71%)
May 02, 2002 8.741 8.741 8.741 8.741 0 +0.00(+0.00%)
May 01, 2002 8.741 8.741 8.666 8.741 29,792 +0.01(+0.14%)
Apr 30, 2002 8.684 8.728 8.659 8.728 6,567 +0.04(+0.50%)
Apr 29, 2002 8.659 8.684 8.622 8.684 4,324 +0.02(+0.29%)
Apr 26, 2002 8.628 8.659 8.628 8.659 5,125 +0.09(+1.09%)
Apr 25, 2002 8.566 8.566 8.566 8.566 6,086 -0.12(-1.44%)
Apr 24, 2002 8.584 8.691 8.584 8.691 13,614 -0.04(-0.43%)
Apr 23, 2002 8.666 8.728 8.666 8.728 5,125 +0.07(+0.87%)
Apr 22, 2002 8.734 8.734 8.653 8.653 18,580 -0.08(-0.93%)
Apr 19, 2002 8.734 8.734 8.716 8.734 3,043 +0.01(+0.07%)
Apr 18, 2002 8.678 8.728 8.678 8.728 11,852 +0.07(+0.79%)
Apr 17, 2002 8.622 8.659 8.503 8.659 19,381 +0.04(+0.43%)
Apr 16, 2002 8.603 8.678 8.534 8.622 28,671 -0.12(-1.36%)
Apr 15, 2002 8.691 8.741 8.653 8.741 33,796 +0.00(+0.00%)
Apr 12, 2002 8.684 8.741 8.684 8.741 14,735 +0.06(+0.65%)
Apr 11, 2002 8.716 8.716 8.684 8.684 10,090 -0.01(-0.14%)
Apr 10, 2002 8.697 8.697 8.697 8.697 6,406 +0.00(+0.00%)
Apr 09, 2002 8.616 8.703 8.616 8.697 12,173 +0.08(+0.94%)
Apr 08, 2002 8.547 8.616 8.547 8.616 10,411 +0.06(+0.73%)
Apr 05, 2002 8.647 8.672 8.553 8.553 10,090 -0.09(-1.08%)
Apr 04, 2002 8.609 8.647 8.547 8.647 7,367 +0.10(+1.17%)
Apr 03, 2002 8.622 8.641 8.534 8.547 16,177 -0.06(-0.65%)
Apr 02, 2002 8.510 8.603 8.478 8.603 11,212 +0.08(+0.95%)
Apr 01, 2002 8.547 8.584 8.522 8.522 15,376 +0.01(+0.07%)
Mar 29, 2002 8.428 8.516 8.422 8.516 6,567 +0.00(+0.00%)
Mar 28, 2002 8.428 8.516 8.422 8.516 6,567 +0.15(+1.79%)
Mar 27, 2002 8.416 8.428 8.360 8.366 2,722 -0.04(-0.52%)
Mar 26, 2002 8.341 8.410 8.322 8.410 12,173 +0.07(+0.82%)
Mar 25, 2002 8.254 8.341 8.241 8.341 18,900 +0.00(+0.00%)
Mar 22, 2002 8.385 8.385 8.179 8.341 38,281 +0.02(+0.23%)
Mar 21, 2002 8.460 8.460 8.116 8.322 53,978 -0.17(-1.99%)
Mar 20, 2002 8.522 8.553 8.460 8.491 29,632 -0.02(-0.29%)
Mar 19, 2002 8.647 8.666 8.516 8.516 49,333 -0.07(-0.80%)
Mar 18, 2002 8.847 8.847 8.584 8.584 34,277 -0.15(-1.72%)
Mar 15, 2002 8.872 8.872 8.703 8.734 34,597 -0.16(-1.82%)
Mar 14, 2002 8.897 8.972 8.878 8.897 14,575 -0.06(-0.63%)
Mar 13, 2002 8.972 8.972 8.897 8.953 5,926 +0.02(+0.21%)
Mar 12, 2002 8.959 8.959 8.934 8.934 6,246 -0.06(-0.63%)
Mar 11, 2002 8.940 9.028 8.940 8.990 8,168 +0.01(+0.14%)
Mar 08, 2002 9.059 9.065 8.978 8.978 880,955 -0.08(-0.90%)
Mar 07, 2002 9.053 9.109 9.021 9.059 13,935 -0.06(-0.62%)
Mar 06, 2002 9.115 9.115 9.115 9.115 4,004 +0.00(+0.00%)
Mar 05, 2002 9.028 9.115 9.028 9.115 8,809 +0.00(+0.00%)
Mar 04, 2002 9.128 9.128 9.034 9.115 12,493 -0.05(-0.55%)
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.