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

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

12.11 +0.04 (+0.33%)
Official Closing Price Updated: 4:10 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, 2010 8.374 8.374 8.315 8.374 8,702 +0.01(+0.07%)
May 27, 2010 8.355 8.368 8.349 8.368 9,102 +0.02(+0.30%)
May 26, 2010 8.312 8.454 8.312 8.343 21,143 +0.05(+0.60%)
May 25, 2010 8.312 8.312 8.225 8.293 7,738 +0.01(+0.07%)
May 24, 2010 8.293 8.306 8.250 8.287 27,040 -0.01(-0.15%)
May 21, 2010 8.349 8.349 8.237 8.299 43,065 -0.07(-0.82%)
May 20, 2010 8.287 8.368 8.287 8.368 9,940 +0.01(+0.07%)
May 19, 2010 8.374 8.374 8.343 8.361 10,585 +0.00(+0.00%)
May 18, 2010 8.361 8.392 8.361 8.361 12,091 +0.02(+0.22%)
May 17, 2010 8.405 8.405 8.318 8.343 23,357 +0.00(+0.00%)
May 14, 2010 8.343 8.392 8.312 8.343 10,343 -0.06(-0.66%)
May 13, 2010 8.306 8.405 8.306 8.399 12,955 +0.02(+0.30%)
May 12, 2010 8.386 8.392 8.374 8.374 9,218 -0.02(-0.23%)
May 11, 2010 8.393 8.393 8.393 8.393 8,937 -0.04(-0.43%)
May 10, 2010 8.324 8.430 8.324 8.430 2,176 +0.11(+1.27%)
May 07, 2010 8.380 8.392 8.281 8.324 5,703 -0.02(-0.22%)
May 06, 2010 8.405 8.430 8.324 8.343 12,142 -0.04(-0.44%)
May 05, 2010 8.423 8.430 8.380 8.380 15,823 -0.00(-0.01%)
May 04, 2010 8.368 8.417 8.368 8.381 3,546 +0.01(+0.16%)
May 03, 2010 8.436 8.436 8.368 8.368 26,147 +0.01(+0.07%)
Apr 30, 2010 8.380 8.386 8.361 8.361 5,902 -0.01(-0.15%)
Apr 29, 2010 8.374 8.386 8.355 8.374 11,301 +0.00(+0.00%)
Apr 28, 2010 8.380 8.392 8.374 8.374 10,666 -0.01(-0.07%)
Apr 27, 2010 8.324 8.430 8.312 8.380 19,557 +0.01(+0.15%)
Apr 26, 2010 8.374 8.374 8.318 8.368 11,754 +0.00(+0.00%)
Apr 23, 2010 8.374 8.374 8.324 8.368 14,251 +0.01(+0.07%)
Apr 22, 2010 8.287 8.374 8.287 8.361 15,468 +0.07(+0.90%)
Apr 21, 2010 8.318 8.343 8.287 8.287 9,961 -0.02(-0.30%)
Apr 20, 2010 8.330 8.361 8.281 8.312 44,334 -0.01(-0.15%)
Apr 19, 2010 8.349 8.368 8.312 8.324 11,091 -0.04(-0.52%)
Apr 16, 2010 8.324 8.368 8.312 8.368 17,150 +0.06(+0.67%)
Apr 15, 2010 8.250 8.312 8.250 8.312 25,570 +0.05(+0.60%)
Apr 14, 2010 8.231 8.318 8.231 8.262 12,038 -0.01(-0.15%)
Apr 13, 2010 8.256 8.324 8.250 8.275 13,872 -0.04(-0.45%)
Apr 12, 2010 8.262 8.374 8.262 8.312 44,311 +0.01(+0.15%)
Apr 09, 2010 8.244 8.318 8.237 8.299 23,795 +0.02(+0.30%)
Apr 08, 2010 8.306 8.306 8.237 8.275 19,881 -0.04(-0.45%)
Apr 07, 2010 8.293 8.312 8.275 8.312 7,611 +0.02(+0.22%)
Apr 06, 2010 8.262 8.324 8.262 8.293 14,696 +0.06(+0.68%)
Apr 05, 2010 8.262 8.275 8.237 8.237 12,362 -0.02(-0.27%)
Apr 01, 2010 8.287 8.260 8.260 8.260 31,920 +0.07(+0.80%)
Mar 31, 2010 8.231 8.281 8.194 8.194 13,667 -0.06(-0.68%)
Mar 30, 2010 8.256 8.256 8.250 8.250 4,497 -0.04(-0.45%)
Mar 29, 2010 8.256 8.287 8.256 8.287 6,974 +0.03(+0.37%)
Mar 26, 2010 8.262 8.281 8.225 8.256 9,244 -0.01(-0.15%)
Mar 25, 2010 8.225 8.268 8.219 8.268 7,899 +0.05(+0.60%)
Mar 24, 2010 8.219 8.244 8.200 8.219 9,672 +0.00(+0.00%)
Mar 23, 2010 8.293 8.293 8.219 8.219 37,769 -0.06(-0.67%)
Mar 22, 2010 8.244 8.281 8.225 8.275 5,647 +0.04(+0.53%)
Mar 19, 2010 8.281 8.281 8.231 8.231 8,705 -0.04(-0.52%)
Mar 18, 2010 8.219 8.275 8.219 8.275 4,107 +0.07(+0.91%)
Mar 17, 2010 8.231 8.268 8.200 8.200 6,851 -0.03(-0.38%)
Mar 16, 2010 8.175 8.231 8.169 8.231 27,056 +0.06(+0.76%)
Mar 15, 2010 8.231 8.250 8.169 8.169 72,649 -0.13(-1.57%)
Mar 12, 2010 8.262 8.299 8.219 8.299 15,317 +0.07(+0.83%)
Mar 11, 2010 8.299 8.330 8.231 8.231 17,554 -0.10(-1.15%)
Mar 10, 2010 8.361 8.368 8.324 8.327 4,036 -0.03(-0.34%)
Mar 09, 2010 8.299 8.355 8.299 8.355 8,383 +0.06(+0.75%)
Mar 08, 2010 8.275 8.361 8.262 8.293 17,511 -0.03(-0.37%)
Mar 05, 2010 8.306 8.324 8.275 8.324 11,614 +0.05(+0.60%)
Mar 04, 2010 8.250 8.299 8.250 8.275 8,076 +0.02(+0.30%)
Mar 03, 2010 8.244 8.299 8.236 8.250 22,449 -0.03(-0.37%)
Mar 02, 2010 8.194 8.287 8.194 8.281 23,982 +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.