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 (%)
Mar 31, 2004
9.945
9.958
9.927
9.958
8,649
+0.01(+0.13%)
Mar 30, 2004
9.877
9.958
9.877
9.945
8,809
+0.00(+0.00%)
Mar 29, 2004
10.04
10.04
9.945
9.945
5,766
-0.09(-0.93%)
Mar 26, 2004
10.03
10.04
9.989
10.04
4,324
+0.01(+0.06%)
Mar 25, 2004
10.10
10.10
9.989
10.03
11,212
-0.05(-0.49%)
Mar 24, 2004
10.08
10.15
10.07
10.08
13,454
+0.06(+0.62%)
Mar 23, 2004
10.03
10.08
10.02
10.02
3,684
+0.02(+0.19%)
Mar 22, 2004
10.02
10.02
10.00
10.00
1,601
+0.03(+0.25%)
Mar 19, 2004
9.977
9.977
9.977
9.977
1,281
+0.01(+0.06%)
Mar 18, 2004
9.914
10.02
9.889
9.970
14,095
+0.06(+0.63%)
Mar 17, 2004
9.833
9.908
9.833
9.908
16,658
+0.04(+0.38%)
Mar 16, 2004
9.927
9.964
9.796
9.870
37,320
-0.11(-1.13%)
Mar 15, 2004
9.958
9.983
9.933
9.983
3,203
+0.02(+0.25%)
Mar 12, 2004
9.927
9.958
9.927
9.958
5,926
+0.08(+0.82%)
Mar 11, 2004
9.914
9.927
9.877
9.877
5,926
-0.05(-0.50%)
Mar 10, 2004
9.970
9.970
9.877
9.927
16,337
-0.05(-0.50%)
Mar 09, 2004
9.977
9.977
9.933
9.977
5,766
+0.01(+0.06%)
Mar 08, 2004
9.914
9.970
9.914
9.970
2,242
+0.07(+0.69%)
Mar 05, 2004
10.06
10.06
9.870
9.902
46,130
-0.15(-1.49%)
Mar 04, 2004
9.964
10.05
9.933
10.05
15,056
+0.03(+0.25%)
Mar 03, 2004
9.914
10.03
9.914
10.03
12,653
+0.08(+0.82%)
Mar 02, 2004
10.23
10.23
9.895
9.945
20,822
-0.29(-2.87%)
Mar 01, 2004
10.11
10.24
10.11
10.24
25,307
+0.22(+2.24%)
Feb 27, 2004
10.02
10.03
9.964
10.01
6,887
+0.02(+0.19%)
Feb 26, 2004
9.958
10.01
9.958
9.995
9,930
+0.12(+1.20%)
Feb 25, 2004
9.883
9.883
9.877
9.877
4,164
+0.01(+0.06%)
Feb 24, 2004
9.870
9.877
9.864
9.870
4,484
+0.00(+0.00%)
Feb 23, 2004
9.977
9.977
9.870
9.870
19,701
-0.06(-0.57%)
Feb 20, 2004
9.877
9.927
9.839
9.927
3,203
+0.00(+0.00%)
Feb 19, 2004
9.958
10.03
9.927
9.927
17,459
-0.06(-0.62%)
Feb 18, 2004
9.852
9.989
9.852
9.989
9,930
+0.16(+1.59%)
Feb 17, 2004
9.783
9.864
9.783
9.833
13,775
+0.05(+0.51%)
Feb 13, 2004
9.777
9.783
9.708
9.783
8,649
+0.01(+0.06%)
Feb 12, 2004
9.696
9.777
9.633
9.777
14,255
+0.11(+1.10%)
Feb 11, 2004
9.646
9.671
9.646
9.671
8,329
+0.01(+0.06%)
Feb 10, 2004
9.596
9.664
9.596
9.664
7,047
+0.07(+0.78%)
Feb 09, 2004
9.652
9.652
9.590
9.590
2,562
-0.06(-0.58%)
Feb 06, 2004
9.571
9.646
9.571
9.646
18,420
+0.08(+0.85%)
Feb 05, 2004
9.608
9.608
9.552
9.565
11,372
-0.05(-0.52%)
Feb 04, 2004
9.721
9.721
9.614
9.614
12,013
-0.06(-0.65%)
Feb 03, 2004
9.821
9.845
9.646
9.677
26,108
-0.06(-0.64%)
Feb 02, 2004
9.796
9.808
9.739
9.739
11,372
-0.01(-0.06%)
Jan 30, 2004
9.895
9.895
9.658
9.746
21,463
-0.15(-1.51%)
Jan 29, 2004
9.989
9.995
9.821
9.895
28,991
-0.09(-0.94%)
Jan 28, 2004
9.989
9.989
9.989
9.989
3,203
+0.01(+0.13%)
Jan 27, 2004
9.927
9.989
9.927
9.977
21,463
+0.09(+0.95%)
Jan 26, 2004
9.895
9.952
9.870
9.883
12,493
-0.06(-0.57%)
Jan 23, 2004
9.977
9.983
9.927
9.939
14,255
+0.00(+0.00%)
Jan 22, 2004
9.977
9.983
9.939
9.939
9,770
+0.01(+0.06%)
Jan 21, 2004
9.845
9.983
9.845
9.933
14,255
-0.05(-0.50%)
Jan 20, 2004
9.983
9.983
9.877
9.983
16,658
+0.02(+0.25%)
Jan 16, 2004
9.983
9.983
9.927
9.958
11,212
+0.09(+0.95%)
Jan 15, 2004
9.796
9.958
9.777
9.864
8,008
+0.05(+0.51%)
Jan 14, 2004
9.864
9.883
9.814
9.814
5,285
+0.01(+0.13%)
Jan 13, 2004
9.864
9.864
9.802
9.802
4,645
-0.06(-0.63%)
Jan 12, 2004
9.789
9.870
9.771
9.864
8,649
+0.11(+1.15%)
Jan 09, 2004
9.752
9.752
9.752
9.752
0
+0.00(+0.00%)
Jan 08, 2004
9.708
9.833
9.708
9.752
10,091
+0.08(+0.84%)
Jan 07, 2004
9.671
9.671
9.671
9.671
0
+0.00(+0.00%)
Jan 06, 2004
9.590
9.671
9.552
9.671
13,935
+0.09(+0.98%)
Jan 05, 2004
9.483
9.590
9.483
9.577
5,766
+0.11(+1.12%)
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
.