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, 2006 9.271 9.352 9.271 9.271 16,978 +0.06(+0.68%)
May 30, 2006 9.352 9.352 9.134 9.209 13,935 -0.10(-1.07%)
May 26, 2006 9.359 9.359 9.308 9.309 3,684 -0.08(-0.86%)
May 25, 2006 9.315 9.390 9.209 9.390 39,082 +0.21(+2.31%)
May 24, 2006 9.334 9.334 9.152 9.177 20,502 -0.15(-1.61%)
May 23, 2006 9.508 9.508 9.227 9.327 30,753 -0.11(-1.13%)
May 22, 2006 9.490 9.490 9.383 9.434 24,346 -0.07(-0.79%)
May 19, 2006 9.508 9.508 9.490 9.508 11,852 +0.08(+0.86%)
May 18, 2006 9.458 9.521 9.427 9.427 9,930 -0.03(-0.33%)
May 17, 2006 9.390 9.508 9.390 9.458 4,164 -0.06(-0.59%)
May 16, 2006 9.490 9.515 9.383 9.515 8,168 -0.01(-0.07%)
May 15, 2006 9.521 9.528 9.521 9.521 9,129 -0.01(-0.07%)
May 12, 2006 9.552 9.552 9.521 9.527 1,121 -0.06(-0.59%)
May 11, 2006 9.552 9.583 9.552 9.583 1,761 +0.03(+0.33%)
May 10, 2006 9.552 9.552 9.552 9.552 2,402 -0.00(-0.00%)
May 09, 2006 9.583 9.583 9.552 9.552 3,523 -0.03(-0.33%)
May 08, 2006 9.583 9.583 9.552 9.583 6,887 +0.00(+0.00%)
May 05, 2006 9.583 9.583 9.583 9.583 6,406 +0.01(+0.07%)
May 04, 2006 9.565 9.583 9.545 9.577 3,844 +0.00(+0.00%)
May 03, 2006 9.471 9.577 9.471 9.577 2,082 +0.06(+0.59%)
May 02, 2006 9.458 9.521 9.458 9.521 2,402 +0.06(+0.66%)
May 01, 2006 9.571 9.583 9.458 9.458 27,550 -0.05(-0.53%)
Apr 28, 2006 9.771 9.796 9.508 9.508 2,883 -0.20(-2.06%)
Apr 27, 2006 9.677 9.708 9.677 9.708 640 -0.09(-0.96%)
Apr 26, 2006 10.02 10.02 9.802 9.802 22,584 +0.06(+0.64%)
Apr 25, 2006 9.614 9.739 9.458 9.739 27,229 +0.22(+2.30%)
Apr 24, 2006 9.689 9.689 9.427 9.521 19,220 -0.28(-2.87%)
Apr 21, 2006 9.646 9.802 9.552 9.802 26,108 +0.23(+2.41%)
Apr 20, 2006 9.721 9.721 9.490 9.571 8,168 -0.02(-0.26%)
Apr 19, 2006 9.646 9.646 9.596 9.596 1,121 +0.04(+0.46%)
Apr 18, 2006 9.540 9.552 9.540 9.552 961 -0.06(-0.65%)
Apr 17, 2006 9.677 9.708 9.552 9.614 15,857 -0.12(-1.22%)
Apr 13, 2006 9.490 9.733 9.421 9.733 14,415 +0.24(+2.57%)
Apr 12, 2006 9.521 9.534 9.454 9.490 10,731 -0.12(-1.30%)
Apr 11, 2006 9.440 9.714 9.440 9.614 5,766 +0.21(+2.26%)
Apr 10, 2006 9.458 9.483 9.365 9.402 7,368 +0.04(+0.40%)
Apr 07, 2006 9.527 9.527 9.365 9.365 10,891 -0.16(-1.70%)
Apr 06, 2006 9.739 9.739 9.527 9.527 14,736 -0.21(-2.18%)
Apr 05, 2006 9.771 9.802 9.583 9.739 4,805 -0.06(-0.64%)
Apr 04, 2006 9.646 9.802 9.646 9.802 800 +0.12(+1.29%)
Apr 03, 2006 9.739 9.827 9.677 9.677 8,809 -0.01(-0.13%)
Mar 31, 2006 9.614 9.689 9.614 9.689 2,722 +0.16(+1.64%)
Mar 30, 2006 9.752 9.752 9.527 9.533 8,489 -0.16(-1.67%)
Mar 29, 2006 9.614 9.696 9.552 9.696 2,242 +0.16(+1.70%)
Mar 28, 2006 9.646 9.702 9.533 9.533 16,498 +0.01(+0.07%)
Mar 27, 2006 9.465 9.739 9.465 9.527 24,026 +0.00(+0.00%)
Mar 24, 2006 9.433 9.527 9.433 9.527 7,848 +0.09(+0.93%)
Mar 23, 2006 9.515 9.515 9.421 9.440 14,415 -0.05(-0.53%)
Mar 22, 2006 9.590 9.590 9.490 9.490 2,242 -0.17(-1.81%)
Mar 21, 2006 9.646 9.664 9.552 9.664 10,571 +0.02(+0.19%)
Mar 20, 2006 9.646 9.646 9.646 9.646 0 +0.00(+0.00%)
Mar 17, 2006 9.702 9.708 9.646 9.646 3,684 -0.03(-0.32%)
Mar 16, 2006 9.708 9.708 9.677 9.677 12,013 -0.01(-0.13%)
Mar 15, 2006 9.689 9.733 9.664 9.689 4,164 -0.08(-0.83%)
Mar 14, 2006 9.852 9.852 9.677 9.771 4,805 -0.08(-0.82%)
Mar 13, 2006 9.852 9.852 9.852 9.852 320 -0.13(-1.31%)
Mar 10, 2006 9.989 10.03 9.958 9.983 8,168 +0.08(+0.82%)
Mar 09, 2006 9.764 9.902 9.746 9.902 4,965 +0.17(+1.80%)
Mar 08, 2006 9.727 9.727 9.727 9.727 1,761 -0.01(-0.06%)
Mar 07, 2006 9.677 9.733 9.583 9.733 2,722 +0.02(+0.26%)
Mar 06, 2006 9.596 9.771 9.596 9.708 2,883 +0.04(+0.45%)
Mar 03, 2006 9.677 9.821 9.590 9.664 6,727 -0.11(-1.09%)
Mar 02, 2006 9.989 9.989 9.739 9.771 20,502 -0.19(-1.88%)
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.