Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen New Jersey Quality Municipal Income Fund (NY: NXJ )

11.80 -0.07 (-0.61%)
Streaming Delayed Price Updated: 11:51 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 28, 2010 8.428 8.428 8.369 8.428 8,646 +0.01(+0.07%)
May 27, 2010 8.410 8.422 8.403 8.422 9,043 +0.02(+0.30%)
May 26, 2010 8.366 8.509 8.366 8.397 21,006 +0.05(+0.60%)
May 25, 2010 8.366 8.366 8.278 8.347 7,688 +0.01(+0.07%)
May 24, 2010 8.347 8.360 8.303 8.341 26,866 -0.01(-0.15%)
May 21, 2010 8.403 8.403 8.291 8.353 42,787 -0.07(-0.82%)
May 20, 2010 8.341 8.422 8.341 8.422 9,876 +0.01(+0.07%)
May 19, 2010 8.428 8.428 8.397 8.416 10,517 +0.00(+0.00%)
May 18, 2010 8.416 8.447 8.416 8.416 12,013 +0.02(+0.22%)
May 17, 2010 8.460 8.460 8.372 8.397 23,206 +0.00(+0.00%)
May 14, 2010 8.397 8.447 8.366 8.397 10,276 -0.06(-0.66%)
May 13, 2010 8.360 8.460 8.360 8.453 12,871 +0.02(+0.30%)
May 12, 2010 8.441 8.447 8.428 8.428 9,158 -0.02(-0.23%)
May 11, 2010 8.448 8.448 8.448 8.448 8,880 -0.04(-0.43%)
May 10, 2010 8.378 8.484 8.378 8.484 2,162 +0.11(+1.27%)
May 07, 2010 8.435 8.447 8.335 8.378 5,666 -0.02(-0.22%)
May 06, 2010 8.460 8.484 8.378 8.397 12,064 -0.04(-0.44%)
May 05, 2010 8.478 8.484 8.435 8.435 15,721 -0.00(-0.01%)
May 04, 2010 8.422 8.472 8.422 8.435 3,523 +0.01(+0.16%)
May 03, 2010 8.491 8.491 8.422 8.422 25,978 +0.01(+0.07%)
Apr 30, 2010 8.435 8.441 8.416 8.416 5,864 -0.01(-0.15%)
Apr 29, 2010 8.428 8.441 8.410 8.428 11,228 +0.00(+0.00%)
Apr 28, 2010 8.435 8.447 8.428 8.428 10,597 -0.01(-0.07%)
Apr 27, 2010 8.378 8.484 8.366 8.435 19,430 +0.01(+0.15%)
Apr 26, 2010 8.428 8.428 8.372 8.422 11,678 +0.00(+0.00%)
Apr 23, 2010 8.428 8.428 8.378 8.422 14,159 +0.01(+0.07%)
Apr 22, 2010 8.341 8.428 8.341 8.416 15,368 +0.07(+0.90%)
Apr 21, 2010 8.372 8.397 8.341 8.341 9,897 -0.02(-0.30%)
Apr 20, 2010 8.385 8.416 8.335 8.366 44,048 -0.01(-0.15%)
Apr 19, 2010 8.403 8.422 8.366 8.378 11,020 -0.04(-0.52%)
Apr 16, 2010 8.378 8.422 8.366 8.422 17,039 +0.06(+0.67%)
Apr 15, 2010 8.303 8.366 8.303 8.366 25,405 +0.05(+0.60%)
Apr 14, 2010 8.285 8.372 8.285 8.316 11,960 -0.01(-0.15%)
Apr 13, 2010 8.310 8.378 8.303 8.328 13,783 -0.04(-0.45%)
Apr 12, 2010 8.316 8.428 8.316 8.366 44,025 +0.01(+0.15%)
Apr 09, 2010 8.297 8.372 8.291 8.353 23,641 +0.02(+0.30%)
Apr 08, 2010 8.360 8.360 8.291 8.328 19,752 -0.04(-0.45%)
Apr 07, 2010 8.347 8.366 8.328 8.366 7,561 +0.02(+0.22%)
Apr 06, 2010 8.316 8.378 8.316 8.347 14,601 +0.06(+0.68%)
Apr 05, 2010 8.316 8.328 8.291 8.291 12,282 -0.02(-0.27%)
Apr 01, 2010 8.341 8.313 8.313 8.313 31,714 +0.07(+0.80%)
Mar 31, 2010 8.285 8.335 8.247 8.247 13,579 -0.06(-0.68%)
Mar 30, 2010 8.310 8.310 8.303 8.303 4,468 -0.04(-0.45%)
Mar 29, 2010 8.310 8.341 8.310 8.341 6,929 +0.03(+0.37%)
Mar 26, 2010 8.316 8.335 8.279 8.310 9,184 -0.01(-0.15%)
Mar 25, 2010 8.278 8.322 8.272 8.322 7,848 +0.05(+0.60%)
Mar 24, 2010 8.272 8.297 8.253 8.272 9,610 +0.00(+0.00%)
Mar 23, 2010 8.347 8.347 8.272 8.272 37,525 -0.06(-0.67%)
Mar 22, 2010 8.297 8.335 8.278 8.328 5,610 +0.04(+0.53%)
Mar 19, 2010 8.335 8.335 8.285 8.285 8,649 -0.04(-0.52%)
Mar 18, 2010 8.272 8.328 8.272 8.328 4,081 +0.07(+0.91%)
Mar 17, 2010 8.285 8.322 8.253 8.253 6,807 -0.03(-0.38%)
Mar 16, 2010 8.229 8.285 8.222 8.285 26,882 +0.06(+0.76%)
Mar 15, 2010 8.285 8.303 8.222 8.222 72,179 -0.13(-1.57%)
Mar 12, 2010 8.316 8.353 8.272 8.353 15,218 +0.07(+0.83%)
Mar 11, 2010 8.353 8.385 8.285 8.285 17,441 -0.10(-1.15%)
Mar 10, 2010 8.416 8.422 8.378 8.381 4,010 -0.03(-0.34%)
Mar 09, 2010 8.353 8.410 8.353 8.409 8,329 +0.06(+0.75%)
Mar 08, 2010 8.328 8.416 8.316 8.347 17,398 -0.03(-0.37%)
Mar 05, 2010 8.360 8.378 8.328 8.378 11,539 +0.05(+0.60%)
Mar 04, 2010 8.303 8.353 8.303 8.328 8,024 +0.03(+0.30%)
Mar 03, 2010 8.297 8.353 8.290 8.303 22,304 -0.03(-0.37%)
Mar 02, 2010 8.247 8.341 8.247 8.335 23,827 +0.02(+0.30%)
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.