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

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

11.75 -0.03 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2016 9.957 10.00 9.943 10.00 134,085 +0.03(+0.27%)
May 27, 2016 10.03 9.977 9.977 9.977 55,092 -0.04(-0.41%)
May 26, 2016 10.00 10.07 10.00 10.02 182,745 +0.01(+0.07%)
May 25, 2016 9.998 10.03 9.970 10.01 150,207 +0.01(+0.14%)
May 24, 2016 10.00 10.00 9.957 9.998 167,947 +0.03(+0.27%)
May 23, 2016 9.943 9.977 9.929 9.970 81,648 +0.08(+0.83%)
May 20, 2016 9.888 9.929 9.854 9.888 93,736 +0.03(+0.35%)
May 19, 2016 9.957 9.970 9.833 9.854 249,020 -0.12(-1.23%)
May 18, 2016 10.08 10.09 9.963 9.977 238,723 -0.10(-1.02%)
May 17, 2016 10.06 10.08 10.05 10.08 92,166 +0.01(+0.14%)
May 16, 2016 10.08 10.09 10.07 10.07 104,275 -0.02(-0.20%)
May 13, 2016 10.08 10.09 10.07 10.09 94,996 +0.01(+0.07%)
May 12, 2016 10.05 10.08 10.04 10.08 74,985 +0.02(+0.20%)
May 11, 2016 10.05 10.07 10.05 10.06 107,309 +0.04(+0.40%)
May 10, 2016 10.01 10.04 10.01 10.02 155,640 +0.00(+0.00%)
May 09, 2016 9.965 10.03 9.965 10.02 154,206 +0.05(+0.48%)
May 06, 2016 9.986 10.01 9.965 9.972 110,730 +0.03(+0.27%)
May 05, 2016 9.999 10.01 9.941 9.945 192,200 -0.03(-0.34%)
May 04, 2016 10.03 10.03 9.931 9.979 182,287 -0.05(-0.48%)
May 03, 2016 10.01 10.03 9.992 10.03 143,703 +0.03(+0.34%)
May 02, 2016 9.999 10.01 9.968 9.992 109,638 +0.01(+0.07%)
Apr 29, 2016 9.938 9.986 9.938 9.986 134,401 +0.05(+0.48%)
Apr 28, 2016 9.958 9.958 9.917 9.938 109,058 -0.01(-0.14%)
Apr 27, 2016 9.870 9.951 9.863 9.951 113,534 +0.10(+0.97%)
Apr 26, 2016 9.904 9.911 9.856 9.856 67,329 -0.02(-0.21%)
Apr 25, 2016 9.931 9.938 9.877 9.877 134,147 -0.06(-0.62%)
Apr 22, 2016 9.924 9.945 9.917 9.938 129,779 +0.02(+0.21%)
Apr 21, 2016 9.924 9.931 9.917 9.917 102,584 -0.01(-0.07%)
Apr 20, 2016 9.904 9.931 9.897 9.924 212,103 +0.03(+0.28%)
Apr 19, 2016 9.890 9.911 9.856 9.897 207,025 +0.01(+0.07%)
Apr 18, 2016 9.842 9.890 9.815 9.890 352,104 +0.05(+0.48%)
Apr 15, 2016 9.829 9.842 9.795 9.842 105,565 +0.03(+0.35%)
Apr 14, 2016 9.802 9.829 9.781 9.808 173,258 +0.01(+0.14%)
Apr 13, 2016 9.747 9.815 9.733 9.795 157,665 +0.01(+0.06%)
Apr 12, 2016 9.742 9.796 9.742 9.789 111,245 +0.03(+0.28%)
Apr 11, 2016 9.769 9.769 9.736 9.762 130,387 -0.01(-0.14%)
Apr 08, 2016 9.762 9.776 9.742 9.776 101,966 +0.01(+0.07%)
Apr 07, 2016 9.735 9.769 9.735 9.769 187,125 +0.03(+0.35%)
Apr 06, 2016 9.708 9.749 9.701 9.735 192,739 +0.02(+0.21%)
Apr 05, 2016 9.654 9.715 9.647 9.715 142,049 +0.04(+0.42%)
Apr 04, 2016 9.661 9.674 9.627 9.674 127,219 +0.03(+0.35%)
Apr 01, 2016 9.627 9.640 9.611 9.640 116,797 +0.05(+0.49%)
Mar 31, 2016 9.559 9.620 9.559 9.593 93,621 +0.03(+0.35%)
Mar 30, 2016 9.620 9.624 9.545 9.559 104,116 -0.03(-0.35%)
Mar 29, 2016 9.552 9.613 9.552 9.593 144,839 +0.01(+0.07%)
Mar 28, 2016 9.600 9.600 9.545 9.586 53,843 +0.02(+0.21%)
Mar 24, 2016 9.566 9.566 9.566 9.566 98,387 +0.01(+0.07%)
Mar 23, 2016 9.579 9.586 9.552 9.559 100,215 -0.01(-0.14%)
Mar 22, 2016 9.532 9.572 9.525 9.572 108,745 +0.03(+0.28%)
Mar 21, 2016 9.545 9.552 9.505 9.545 60,985 +0.01(+0.14%)
Mar 18, 2016 9.545 9.552 9.517 9.532 40,715 +0.01(+0.14%)
Mar 17, 2016 9.491 9.532 9.464 9.518 89,622 +0.03(+0.36%)
Mar 16, 2016 9.457 9.484 9.437 9.484 97,267 +0.05(+0.50%)
Mar 15, 2016 9.477 9.477 9.437 9.437 113,445 -0.03(-0.29%)
Mar 14, 2016 9.383 9.464 9.383 9.464 164,864 +0.08(+0.87%)
Mar 11, 2016 9.416 9.430 9.383 9.383 103,473 -0.01(-0.09%)
Mar 10, 2016 9.404 9.424 9.384 9.391 127,892 +0.01(+0.14%)
Mar 09, 2016 9.343 9.404 9.332 9.377 109,529 +0.04(+0.43%)
Mar 08, 2016 9.283 9.343 9.276 9.337 149,644 +0.01(+0.14%)
Mar 07, 2016 9.316 9.350 9.276 9.323 220,014 -0.01(-0.07%)
Mar 04, 2016 9.323 9.357 9.303 9.330 118,643 -0.05(-0.58%)
Mar 03, 2016 9.330 9.384 9.296 9.384 140,837 +0.03(+0.29%)
Mar 02, 2016 9.370 9.397 9.310 9.357 138,718 -0.07(-0.79%)
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.