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
)
11.59
+0.10 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2008
8.360
8.378
8.310
8.347
22,960
+0.05(+0.60%)
May 29, 2008
8.241
8.310
8.229
8.297
6,727
+0.07(+0.83%)
May 28, 2008
8.316
8.316
8.197
8.229
8,748
+0.01(+0.08%)
May 27, 2008
8.328
8.335
8.185
8.222
11,937
-0.06(-0.75%)
May 26, 2008
8.353
8.353
8.191
8.285
0
+0.00(+0.00%)
May 23, 2008
8.353
8.353
8.191
8.285
24,231
-0.05(-0.60%)
May 22, 2008
8.353
8.353
8.335
8.335
1,817
+0.01(+0.07%)
May 21, 2008
8.391
8.391
8.328
8.329
5,767
-0.01(-0.07%)
May 20, 2008
8.316
8.341
8.316
8.335
2,775
+0.09(+1.06%)
May 19, 2008
8.279
8.303
8.247
8.247
2,722
-0.02(-0.30%)
May 16, 2008
8.241
8.291
8.216
8.272
11,337
+0.03(+0.38%)
May 15, 2008
8.353
8.466
8.210
8.241
28,631
-0.05(-0.60%)
May 14, 2008
8.347
8.360
8.291
8.291
11,699
-0.06(-0.75%)
May 13, 2008
8.338
8.366
8.322
8.353
9,930
+0.01(+0.07%)
May 12, 2008
8.335
8.347
8.254
8.347
15,697
+0.01(+0.07%)
May 09, 2008
8.360
8.360
8.322
8.341
2,242
-0.02(-0.22%)
May 08, 2008
8.285
8.360
8.247
8.360
11,372
+0.11(+1.36%)
May 07, 2008
8.285
8.285
8.247
8.247
7,528
-0.01(-0.08%)
May 06, 2008
8.266
8.291
8.204
8.254
9,930
+0.04(+0.53%)
May 05, 2008
8.235
8.235
8.210
8.210
1,761
-0.03(-0.38%)
May 02, 2008
8.191
8.285
8.185
8.241
4,805
+0.04(+0.53%)
May 01, 2008
8.279
8.279
8.197
8.197
14,135
+0.01(+0.15%)
Apr 30, 2008
8.179
8.185
8.179
8.185
493
-0.02(-0.23%)
Apr 29, 2008
8.291
8.291
8.204
8.204
21,943
+0.07(+0.81%)
Apr 28, 2008
8.147
8.235
8.116
8.137
17,013
+0.02(+0.26%)
Apr 25, 2008
8.216
8.216
8.116
8.116
11,116
-0.06(-0.76%)
Apr 24, 2008
8.179
8.185
8.116
8.179
17,843
+0.03(+0.37%)
Apr 23, 2008
8.116
8.156
8.116
8.149
2,883
+0.03(+0.40%)
Apr 22, 2008
8.122
8.179
8.116
8.116
7,728
-0.01(-0.15%)
Apr 21, 2008
8.066
8.129
8.066
8.129
1,922
+0.01(+0.15%)
Apr 18, 2008
8.023
8.135
8.023
8.116
8,969
+0.06(+0.78%)
Apr 17, 2008
8.041
8.191
8.023
8.054
14,833
-0.01(-0.15%)
Apr 16, 2008
8.085
8.100
8.054
8.066
7,367
-0.05(-0.62%)
Apr 15, 2008
8.147
8.179
8.104
8.116
5,620
+0.01(+0.15%)
Apr 14, 2008
8.166
8.210
8.104
8.104
24,192
-0.02(-0.31%)
Apr 11, 2008
8.179
8.210
8.129
8.129
3,043
-0.07(-0.91%)
Apr 10, 2008
8.116
8.316
8.116
8.204
19,220
+0.07(+0.90%)
Apr 09, 2008
8.160
8.185
8.129
8.131
16,337
+0.04(+0.49%)
Apr 08, 2008
8.116
8.247
8.060
8.091
45,809
-0.06(-0.69%)
Apr 07, 2008
8.091
8.147
8.085
8.147
18,740
+0.06(+0.69%)
Apr 04, 2008
8.072
8.091
7.991
8.091
16,337
+0.03(+0.39%)
Apr 03, 2008
8.035
8.066
8.035
8.060
4,805
+0.02(+0.23%)
Apr 02, 2008
8.010
8.060
7.991
8.041
20,181
+0.01(+0.08%)
Apr 01, 2008
8.079
8.079
8.016
8.035
19,701
+0.02(+0.23%)
Mar 31, 2008
7.960
8.072
7.954
8.016
35,238
+0.03(+0.33%)
Mar 28, 2008
7.991
7.991
7.966
7.990
6,406
-0.01(-0.09%)
Mar 27, 2008
7.929
7.998
7.923
7.998
9,290
+0.11(+1.43%)
Mar 26, 2008
7.904
7.966
7.866
7.885
27,069
-0.01(-0.16%)
Mar 25, 2008
7.804
7.898
7.804
7.898
32,995
+0.09(+1.20%)
Mar 24, 2008
7.710
7.810
7.710
7.804
39,402
+0.07(+0.89%)
Mar 21, 2008
7.848
7.848
7.698
7.735
80,006
+0.00(+0.00%)
Mar 20, 2008
7.848
7.848
7.698
7.735
80,006
-0.06(-0.80%)
Mar 19, 2008
7.804
7.849
7.785
7.798
17,779
-0.02(-0.24%)
Mar 18, 2008
7.860
7.879
7.792
7.817
32,995
+0.01(+0.16%)
Mar 17, 2008
7.891
7.891
7.773
7.804
21,943
-0.07(-0.95%)
Mar 14, 2008
7.923
7.929
7.879
7.879
9,930
-0.02(-0.24%)
Mar 13, 2008
7.929
7.948
7.879
7.898
16,818
-0.05(-0.63%)
Mar 12, 2008
7.948
7.948
7.916
7.948
8,168
-0.10(-1.24%)
Mar 11, 2008
8.048
8.072
8.010
8.048
9,770
-0.01(-0.08%)
Mar 10, 2008
8.085
8.185
8.054
8.054
13,614
-0.05(-0.62%)
Mar 07, 2008
8.016
8.141
8.010
8.104
23,225
+0.11(+1.33%)
Mar 06, 2008
7.998
8.035
7.973
7.998
24,506
+0.01(+0.08%)
Mar 05, 2008
7.929
8.091
7.904
7.991
67,593
+0.04(+0.47%)
Mar 04, 2008
7.935
8.004
7.935
7.954
23,065
-0.01(-0.16%)
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
.