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

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

11.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2014 8.678 8.678 8.591 8.616 28,435 -0.06(-0.65%)
May 29, 2014 8.634 8.672 8.609 8.672 20,327 +0.04(+0.51%)
May 28, 2014 8.653 8.666 8.609 8.628 16,174 +0.00(+0.00%)
May 27, 2014 8.653 8.653 8.597 8.628 15,624 +0.00(+0.00%)
May 23, 2014 8.678 8.628 8.628 8.628 17,458 -0.03(-0.36%)
May 22, 2014 8.634 8.666 8.634 8.659 6,937 +0.03(+0.36%)
May 21, 2014 8.641 8.653 8.597 8.628 22,305 +0.02(+0.22%)
May 20, 2014 8.603 8.659 8.603 8.609 10,882 +0.03(+0.36%)
May 19, 2014 8.616 8.652 8.578 8.578 43,304 -0.01(-0.15%)
May 16, 2014 8.603 8.641 8.584 8.591 22,124 +0.01(+0.07%)
May 15, 2014 8.584 8.616 8.578 8.584 12,426 -0.01(-0.15%)
May 14, 2014 8.634 8.634 8.578 8.597 19,630 -0.01(-0.15%)
May 13, 2014 8.609 8.659 8.584 8.609 33,352 -0.06(-0.65%)
May 12, 2014 8.641 8.672 8.609 8.666 23,867 +0.01(+0.14%)
May 09, 2014 8.659 8.672 8.628 8.653 14,005 +0.01(+0.07%)
May 08, 2014 8.616 8.659 8.616 8.647 11,402 +0.02(+0.23%)
May 07, 2014 8.647 8.647 8.597 8.627 19,800 +0.01(+0.06%)
May 06, 2014 8.578 8.622 8.553 8.622 10,500 +0.04(+0.44%)
May 05, 2014 8.616 8.622 8.566 8.584 25,262 +0.02(+0.29%)
May 02, 2014 8.578 8.578 8.528 8.559 13,646 -0.02(-0.22%)
May 01, 2014 8.547 8.578 8.525 8.578 24,453 +0.06(+0.73%)
Apr 30, 2014 8.466 8.516 8.466 8.516 14,180 +0.02(+0.29%)
Apr 29, 2014 8.497 8.516 8.478 8.491 2,511 -0.01(-0.15%)
Apr 28, 2014 8.503 8.522 8.491 8.503 14,316 +0.01(+0.07%)
Apr 25, 2014 8.516 8.516 8.491 8.497 13,235 +0.02(+0.22%)
Apr 24, 2014 8.453 8.491 8.453 8.478 12,895 +0.02(+0.21%)
Apr 23, 2014 8.460 8.522 8.441 8.461 21,001 +0.03(+0.39%)
Apr 22, 2014 8.428 8.435 8.403 8.428 22,483 +0.04(+0.45%)
Apr 21, 2014 8.353 8.397 8.353 8.391 19,770 +0.04(+0.52%)
Apr 17, 2014 8.341 8.347 8.347 8.347 13,454 +0.01(+0.15%)
Apr 16, 2014 8.335 8.335 8.328 8.335 7,853 +0.01(+0.15%)
Apr 15, 2014 8.272 8.328 8.254 8.322 16,603 +0.02(+0.30%)
Apr 14, 2014 8.291 8.303 8.260 8.297 19,621 +0.02(+0.23%)
Apr 11, 2014 8.297 8.303 8.260 8.279 22,672 -0.02(-0.30%)
Apr 10, 2014 8.266 8.303 8.260 8.303 29,723 +0.04(+0.45%)
Apr 09, 2014 8.272 8.272 8.229 8.266 24,325 +0.01(+0.15%)
Apr 08, 2014 8.235 8.279 8.229 8.254 33,706 +0.02(+0.30%)
Apr 07, 2014 8.216 8.266 8.216 8.229 55,335 -0.01(-0.15%)
Apr 04, 2014 8.266 8.272 8.222 8.241 15,804 -0.02(-0.30%)
Apr 03, 2014 8.241 8.266 8.185 8.266 22,046 +0.08(+0.99%)
Apr 02, 2014 8.191 8.247 8.166 8.185 55,613 -0.04(-0.53%)
Apr 01, 2014 8.272 8.272 8.197 8.229 27,697 -0.04(-0.45%)
Mar 31, 2014 8.260 8.266 8.229 8.266 23,640 +0.00(+0.00%)
Mar 28, 2014 8.272 8.279 8.238 8.266 16,445 -0.01(-0.08%)
Mar 27, 2014 8.191 8.272 8.191 8.272 16,723 +0.03(+0.38%)
Mar 26, 2014 8.229 8.241 8.197 8.241 11,236 +0.06(+0.69%)
Mar 25, 2014 8.254 8.257 8.179 8.185 14,526 -0.05(-0.61%)
Mar 24, 2014 8.247 8.247 8.197 8.235 6,161 +0.02(+0.23%)
Mar 21, 2014 8.260 8.260 8.210 8.216 12,450 -0.01(-0.15%)
Mar 20, 2014 8.247 8.247 8.216 8.229 11,172 -0.03(-0.38%)
Mar 19, 2014 8.328 8.328 8.240 8.260 12,498 -0.04(-0.53%)
Mar 18, 2014 8.285 8.303 8.254 8.303 15,701 +0.06(+0.68%)
Mar 17, 2014 8.272 8.272 8.245 8.247 13,438 +0.02(+0.30%)
Mar 14, 2014 8.254 8.272 8.216 8.222 21,847 -0.03(-0.38%)
Mar 13, 2014 8.254 8.260 8.185 8.254 9,586 +0.04(+0.46%)
Mar 12, 2014 8.160 8.229 8.160 8.216 22,760 -0.02(-0.23%)
Mar 11, 2014 8.229 8.235 8.185 8.235 39,628 +0.05(+0.61%)
Mar 10, 2014 8.204 8.210 8.179 8.185 13,771 -0.01(-0.08%)
Mar 07, 2014 8.104 8.235 8.104 8.191 38,340 -0.04(-0.46%)
Mar 06, 2014 8.266 8.267 8.210 8.229 9,384 -0.03(-0.38%)
Mar 05, 2014 8.272 8.297 8.254 8.260 23,230 -0.01(-0.15%)
Mar 04, 2014 8.254 8.285 8.254 8.272 34,897 +0.04(+0.45%)
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.