Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuveen New Jersey Quality Municipal Income Fund
(NY:
NXJ
)
11.95
-0.07 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
9.477
9.502
9.377
9.415
31,714
-0.04(-0.40%)
Oct 28, 2004
9.377
9.452
9.377
9.452
10,091
+0.06(+0.66%)
Oct 27, 2004
9.415
9.433
9.371
9.390
22,744
-0.01(-0.07%)
Oct 26, 2004
9.377
9.415
9.365
9.396
10,891
+0.03(+0.33%)
Oct 25, 2004
9.327
9.365
9.309
9.365
9,610
+0.02(+0.27%)
Oct 22, 2004
9.309
9.346
9.309
9.340
1,441
+0.04(+0.40%)
Oct 21, 2004
9.334
9.427
9.302
9.302
17,939
-0.08(-0.86%)
Oct 20, 2004
9.359
9.390
9.359
9.383
2,242
+0.02(+0.20%)
Oct 19, 2004
9.265
9.365
9.259
9.365
24,987
+0.13(+1.42%)
Oct 18, 2004
9.240
9.290
9.196
9.234
28,030
-0.04(-0.40%)
Oct 15, 2004
9.259
9.271
9.209
9.271
16,337
+0.10(+1.09%)
Oct 14, 2004
9.121
9.171
9.121
9.171
11,372
+0.06(+0.62%)
Oct 13, 2004
9.090
9.177
9.078
9.115
21,943
-0.06(-0.61%)
Oct 12, 2004
9.103
9.171
9.103
9.171
12,493
+0.03(+0.34%)
Oct 11, 2004
9.140
9.202
9.115
9.140
18,259
+0.01(+0.14%)
Oct 08, 2004
9.065
9.128
9.065
9.128
5,285
+0.07(+0.76%)
Oct 07, 2004
9.171
9.184
9.059
9.059
26,589
-0.09(-0.96%)
Oct 06, 2004
9.134
9.146
9.128
9.146
2,722
+0.01(+0.14%)
Oct 05, 2004
9.184
9.221
9.134
9.134
10,891
-0.05(-0.54%)
Oct 04, 2004
9.171
9.240
9.171
9.184
58,784
-0.14(-1.54%)
Oct 01, 2004
9.458
9.458
9.302
9.327
23,705
-0.06(-0.66%)
Sep 30, 2004
9.446
9.446
9.365
9.390
6,887
-0.06(-0.59%)
Sep 29, 2004
9.471
9.471
9.421
9.446
3,844
-0.01(-0.13%)
Sep 28, 2004
9.465
9.465
9.408
9.458
15,697
+0.01(+0.07%)
Sep 27, 2004
9.608
9.608
9.440
9.452
25,467
-0.10(-1.05%)
Sep 24, 2004
9.577
9.577
9.552
9.552
6,086
-0.06(-0.58%)
Sep 23, 2004
9.521
9.608
9.521
9.608
3,203
+0.07(+0.79%)
Sep 22, 2004
9.583
9.583
9.515
9.533
9,129
-0.08(-0.84%)
Sep 21, 2004
9.446
9.646
9.427
9.614
30,433
+0.17(+1.78%)
Sep 20, 2004
9.465
9.471
9.377
9.446
18,099
-0.01(-0.13%)
Sep 17, 2004
9.427
9.477
9.427
9.458
3,043
+0.04(+0.46%)
Sep 16, 2004
9.209
9.477
9.209
9.415
22,584
+0.10(+1.07%)
Sep 15, 2004
9.240
9.359
9.184
9.315
16,658
+0.04(+0.47%)
Sep 14, 2004
9.271
9.271
9.271
9.271
5,926
-0.03(-0.34%)
Sep 13, 2004
9.315
9.365
9.302
9.302
7,047
-0.01(-0.07%)
Sep 10, 2004
9.359
9.359
9.309
9.309
2,242
+0.00(+0.00%)
Sep 09, 2004
9.365
9.365
9.309
9.309
5,766
-0.02(-0.27%)
Sep 08, 2004
9.346
9.515
9.302
9.334
25,307
-0.01(-0.07%)
Sep 07, 2004
9.177
9.340
9.177
9.340
14,575
+0.12(+1.29%)
Sep 03, 2004
9.284
9.284
9.196
9.221
10,251
-0.08(-0.87%)
Sep 02, 2004
9.302
9.302
9.302
9.302
160
+0.01(+0.07%)
Sep 01, 2004
9.340
9.340
9.215
9.296
15,056
+0.05(+0.54%)
Aug 31, 2004
9.227
9.246
9.152
9.246
7,207
+0.03(+0.34%)
Aug 30, 2004
9.165
9.215
9.146
9.215
10,731
+0.05(+0.55%)
Aug 27, 2004
9.165
9.165
9.146
9.165
11,692
+0.01(+0.07%)
Aug 26, 2004
9.090
9.159
9.090
9.159
10,251
+0.07(+0.76%)
Aug 25, 2004
9.159
9.159
9.090
9.090
16,978
+0.01(+0.14%)
Aug 24, 2004
9.159
9.165
9.059
9.078
11,852
-0.06(-0.68%)
Aug 23, 2004
9.146
9.159
9.128
9.140
10,091
-0.01(-0.14%)
Aug 20, 2004
9.140
9.165
9.140
9.152
12,813
+0.03(+0.34%)
Aug 19, 2004
9.115
9.121
9.115
9.121
4,484
+0.01(+0.14%)
Aug 18, 2004
9.046
9.115
9.046
9.109
12,333
+0.06(+0.69%)
Aug 17, 2004
8.959
9.046
8.959
9.046
19,861
+0.09(+1.05%)
Aug 16, 2004
8.959
8.959
8.915
8.953
17,619
-0.01(-0.07%)
Aug 13, 2004
8.928
8.959
8.928
8.959
11,692
+0.02(+0.28%)
Aug 12, 2004
8.884
8.934
8.884
8.934
24,346
+0.02(+0.28%)
Aug 11, 2004
9.059
9.065
8.865
8.909
59,745
-0.15(-1.65%)
Aug 10, 2004
9.090
9.090
9.059
9.059
11,052
-0.04(-0.41%)
Aug 09, 2004
9.053
9.096
9.053
9.096
6,887
+0.05(+0.55%)
Aug 06, 2004
9.053
9.084
9.009
9.046
9,129
+0.04(+0.49%)
Aug 05, 2004
9.015
9.015
8.990
9.003
8,168
-0.01(-0.14%)
Aug 04, 2004
9.021
9.021
9.009
9.015
9,930
+0.01(+0.14%)
Aug 03, 2004
9.053
9.103
8.996
9.003
18,740
+0.01(+0.14%)
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
.