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

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

12.09 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 14, 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, 2004 8.684 8.684 8.684 8.684 644 +0.00(+0.00%)
May 27, 2004 8.653 8.684 8.647 8.684 11,123 +0.05(+0.57%)
May 26, 2004 8.647 8.647 8.616 8.634 11,768 +0.01(+0.14%)
May 25, 2004 8.610 8.622 8.610 8.622 14,187 +0.03(+0.36%)
May 24, 2004 8.591 8.591 8.591 8.591 806 +0.01(+0.14%)
May 21, 2004 8.535 8.579 8.529 8.579 4,997 +0.06(+0.73%)
May 20, 2004 8.467 8.517 8.436 8.517 16,927 +0.05(+0.59%)
May 19, 2004 8.560 8.746 8.467 8.467 23,860 -0.12(-1.44%)
May 18, 2004 8.343 8.653 8.343 8.591 20,796 +0.25(+2.97%)
May 17, 2004 8.343 8.392 8.306 8.343 8,383 +0.06(+0.75%)
May 14, 2004 8.182 8.281 8.182 8.281 9,350 +0.11(+1.29%)
May 13, 2004 8.175 8.188 8.126 8.175 10,640 +0.00(+0.00%)
May 12, 2004 8.188 8.225 8.175 8.175 4,997 -0.01(-0.08%)
May 11, 2004 8.138 8.182 8.138 8.182 9,834 +0.07(+0.92%)
May 10, 2004 8.510 8.523 8.051 8.107 59,650 -0.45(-5.29%)
May 07, 2004 8.641 8.641 8.498 8.560 9,511 -0.11(-1.22%)
May 06, 2004 8.684 8.765 8.659 8.665 16,444 -0.03(-0.36%)
May 05, 2004 8.672 8.727 8.672 8.696 12,736 -0.06(-0.64%)
May 04, 2004 8.789 8.789 8.647 8.752 26,278 -0.04(-0.42%)
May 03, 2004 8.994 8.994 8.715 8.789 27,245 -0.12(-1.32%)
Apr 30, 2004 8.882 8.969 8.882 8.907 4,191 +0.06(+0.70%)
Apr 29, 2004 8.932 8.982 8.839 8.845 7,738 -0.15(-1.66%)
Apr 28, 2004 8.808 9.075 8.777 8.994 15,315 +0.22(+2.47%)
Apr 27, 2004 8.802 8.808 8.746 8.777 27,245 -0.01(-0.14%)
Apr 26, 2004 8.740 8.796 8.734 8.789 6,771 +0.07(+0.78%)
Apr 23, 2004 8.808 8.858 8.721 8.721 43,044 -0.02(-0.28%)
Apr 22, 2004 8.901 8.901 8.746 8.746 33,049 -0.06(-0.70%)
Apr 21, 2004 8.920 8.920 8.721 8.808 44,979 -0.09(-0.98%)
Apr 20, 2004 8.820 8.895 8.808 8.895 20,152 +0.11(+1.27%)
Apr 19, 2004 8.796 8.796 8.783 8.783 3,385 -0.01(-0.07%)
Apr 16, 2004 8.944 9.118 8.789 8.789 48,203 -0.12(-1.39%)
Apr 15, 2004 8.938 8.944 8.907 8.913 7,899 -0.01(-0.14%)
Apr 14, 2004 8.963 8.982 8.901 8.926 24,988 -0.04(-0.42%)
Apr 13, 2004 9.056 9.056 8.870 8.963 31,114 -0.14(-1.50%)
Apr 12, 2004 9.224 9.273 9.100 9.100 28,051 -0.08(-0.88%)
Apr 08, 2004 9.155 9.186 9.155 9.180 8,705 +0.01(+0.07%)
Apr 07, 2004 9.211 9.304 9.162 9.174 27,568 +0.02(+0.27%)
Apr 06, 2004 9.397 9.397 9.013 9.149 45,140 -0.24(-2.58%)
Apr 05, 2004 9.813 9.813 9.391 9.391 40,465 -0.39(-3.99%)
Apr 02, 2004 9.887 9.900 9.695 9.782 27,890 -0.12(-1.19%)
Apr 01, 2004 9.900 9.900 9.875 9.900 6,287 +0.01(+0.06%)
Mar 31, 2004 9.881 9.894 9.863 9.894 8,705 +0.01(+0.13%)
Mar 30, 2004 9.813 9.894 9.813 9.881 8,866 +0.00(+0.00%)
Mar 29, 2004 9.974 9.974 9.881 9.881 5,803 -0.09(-0.93%)
Mar 26, 2004 9.968 9.974 9.925 9.974 4,352 +0.01(+0.06%)
Mar 25, 2004 10.03 10.03 9.925 9.968 11,285 -0.05(-0.50%)
Mar 24, 2004 10.02 10.08 10.01 10.02 13,542 +0.06(+0.62%)
Mar 23, 2004 9.962 10.02 9.956 9.956 3,707 +0.02(+0.19%)
Mar 22, 2004 9.956 9.956 9.937 9.937 1,612 +0.02(+0.25%)
Mar 19, 2004 9.912 9.912 9.912 9.912 1,289 +0.01(+0.06%)
Mar 18, 2004 9.850 9.956 9.825 9.906 14,187 +0.06(+0.63%)
Mar 17, 2004 9.769 9.844 9.769 9.844 16,766 +0.04(+0.38%)
Mar 16, 2004 9.863 9.900 9.732 9.807 37,563 -0.11(-1.13%)
Mar 15, 2004 9.894 9.918 9.869 9.918 3,224 +0.02(+0.25%)
Mar 12, 2004 9.863 9.894 9.863 9.894 5,965 +0.08(+0.82%)
Mar 11, 2004 9.850 9.863 9.813 9.813 5,965 -0.05(-0.50%)
Mar 10, 2004 9.906 9.906 9.813 9.863 16,444 -0.05(-0.50%)
Mar 09, 2004 9.912 9.912 9.869 9.912 5,803 +0.01(+0.06%)
Mar 08, 2004 9.850 9.906 9.850 9.906 2,257 +0.07(+0.69%)
Mar 05, 2004 9.993 9.999 9.807 9.838 46,430 -0.15(-1.49%)
Mar 04, 2004 9.900 9.987 9.869 9.987 15,154 +0.02(+0.25%)
Mar 03, 2004 9.850 9.962 9.850 9.962 12,736 +0.08(+0.82%)
Mar 02, 2004 10.17 10.17 9.832 9.881 20,958 -0.29(-2.87%)
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.