Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.98 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 9.477 9.496 9.440 9.458 20,031 +0.06(+0.60%)
May 30, 2012 9.465 9.465 9.402 9.402 11,404 -0.02(-0.26%)
May 29, 2012 9.402 9.471 9.390 9.427 44,787 +0.04(+0.47%)
May 25, 2012 9.352 9.390 9.352 9.384 12,331 +0.08(+0.87%)
May 24, 2012 9.271 9.359 9.265 9.302 18,311 +0.04(+0.47%)
May 23, 2012 9.221 9.259 9.221 9.259 13,398 +0.02(+0.20%)
May 22, 2012 9.302 9.377 9.178 9.240 47,228 -0.04(-0.42%)
May 21, 2012 9.446 9.465 9.262 9.279 23,931 -0.14(-1.49%)
May 18, 2012 9.427 9.521 9.390 9.419 16,385 -0.03(-0.29%)
May 17, 2012 9.440 9.477 9.415 9.446 16,461 -0.00(-0.00%)
May 16, 2012 9.409 9.477 9.390 9.446 30,549 +0.08(+0.87%)
May 15, 2012 9.377 9.396 9.340 9.365 20,885 -0.01(-0.13%)
May 14, 2012 9.359 9.396 9.352 9.377 13,821 +0.03(+0.29%)
May 11, 2012 9.359 9.359 9.315 9.350 15,900 -0.01(-0.16%)
May 10, 2012 9.327 9.371 9.320 9.365 15,112 +0.06(+0.60%)
May 09, 2012 9.359 9.359 9.259 9.309 23,311 -0.06(-0.60%)
May 08, 2012 9.365 9.365 9.346 9.365 15,509 +0.02(+0.27%)
May 07, 2012 9.365 9.365 9.321 9.340 9,067 +0.00(+0.00%)
May 04, 2012 9.321 9.365 9.321 9.340 14,529 +0.07(+0.74%)
May 03, 2012 9.290 9.340 9.265 9.271 16,254 -0.04(-0.40%)
May 02, 2012 9.315 9.352 9.259 9.309 51,559 -0.01(-0.07%)
May 01, 2012 9.340 9.346 9.309 9.315 10,319 -0.00(-0.01%)
Apr 30, 2012 9.327 9.334 9.284 9.316 7,329 +0.03(+0.28%)
Apr 27, 2012 9.309 9.334 9.290 9.290 11,694 -0.04(-0.47%)
Apr 26, 2012 9.296 9.334 9.296 9.334 8,458 +0.05(+0.54%)
Apr 25, 2012 9.284 9.334 9.252 9.284 22,203 +0.05(+0.54%)
Apr 24, 2012 9.334 9.334 9.234 9.234 20,985 -0.01(-0.13%)
Apr 23, 2012 9.240 9.290 9.240 9.245 15,375 +0.08(+0.88%)
Apr 20, 2012 9.259 9.265 9.165 9.165 16,139 -0.07(-0.81%)
Apr 19, 2012 9.271 9.271 9.227 9.240 3,330 +0.04(+0.40%)
Apr 18, 2012 9.227 9.234 9.203 9.203 10,086 -0.01(-0.07%)
Apr 17, 2012 9.234 9.234 9.184 9.209 10,484 +0.01(+0.14%)
Apr 16, 2012 9.215 9.265 9.115 9.196 21,229 -0.03(-0.34%)
Apr 13, 2012 9.190 9.234 9.149 9.227 13,196 +0.08(+0.89%)
Apr 12, 2012 9.134 9.184 9.121 9.146 15,908 -0.02(-0.20%)
Apr 11, 2012 9.196 9.209 9.121 9.165 16,635 +0.04(+0.41%)
Apr 10, 2012 9.103 9.159 9.096 9.128 21,772 +0.08(+0.90%)
Apr 09, 2012 9.021 9.096 9.021 9.046 8,242 +0.06(+0.62%)
Apr 05, 2012 9.084 9.084 8.990 8.990 14,273 -0.04(-0.41%)
Apr 04, 2012 9.034 9.059 8.947 9.028 31,030 -0.02(-0.21%)
Apr 03, 2012 9.165 9.209 9.046 9.046 21,684 -0.10(-1.09%)
Apr 02, 2012 9.171 9.203 9.146 9.146 16,778 -0.02(-0.17%)
Mar 30, 2012 9.159 9.209 9.115 9.162 9,224 +0.08(+0.86%)
Mar 29, 2012 9.128 9.134 9.084 9.084 9,423 -0.04(-0.41%)
Mar 28, 2012 9.040 9.134 9.040 9.121 33,010 +0.11(+1.25%)
Mar 27, 2012 8.922 9.009 8.922 9.009 18,375 +0.10(+1.12%)
Mar 26, 2012 9.109 9.109 8.909 8.909 27,817 -0.16(-1.79%)
Mar 23, 2012 9.071 9.071 8.947 9.071 19,546 +0.00(+0.00%)
Mar 22, 2012 9.053 9.090 9.028 9.071 13,581 +0.06(+0.62%)
Mar 21, 2012 8.934 9.046 8.934 9.015 14,481 +0.15(+1.69%)
Mar 20, 2012 8.847 8.934 8.803 8.865 8,667 +0.01(+0.07%)
Mar 19, 2012 8.765 8.865 8.735 8.859 21,716 +0.11(+1.21%)
Mar 16, 2012 8.890 8.890 8.715 8.753 33,823 -0.11(-1.27%)
Mar 15, 2012 9.409 9.409 8.803 8.865 77,476 -0.31(-3.40%)
Mar 14, 2012 9.377 9.377 9.178 9.178 17,276 -0.17(-1.87%)
Mar 13, 2012 9.365 9.390 9.284 9.352 14,189 -0.07(-0.73%)
Mar 12, 2012 9.390 9.427 9.371 9.421 25,621 +0.03(+0.33%)
Mar 09, 2012 9.483 9.490 9.359 9.390 20,595 -0.07(-0.73%)
Mar 08, 2012 9.415 9.458 9.340 9.458 27,085 +0.07(+0.73%)
Mar 07, 2012 9.352 9.409 9.311 9.390 21,772 +0.06(+0.67%)
Mar 06, 2012 9.377 9.384 9.290 9.327 13,042 -0.03(-0.33%)
Mar 05, 2012 9.458 9.458 9.340 9.359 18,645 -0.10(-1.06%)
Mar 02, 2012 9.415 9.458 9.396 9.458 16,017 +0.04(+0.46%)
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.