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
)
11.98
-0.03 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2017
9.893
9.936
9.893
9.936
69,690
+0.04(+0.36%)
May 30, 2017
9.900
9.914
9.893
9.900
98,734
+0.01(+0.07%)
May 26, 2017
9.849
9.900
9.849
9.893
38,380
+0.04(+0.44%)
May 25, 2017
9.842
9.878
9.842
9.849
78,978
+0.00(+0.00%)
May 24, 2017
9.849
9.871
9.849
9.849
60,243
-0.01(-0.15%)
May 23, 2017
9.849
9.871
9.842
9.864
103,503
+0.03(+0.29%)
May 22, 2017
9.828
9.842
9.828
9.835
56,968
+0.00(+0.00%)
May 19, 2017
9.828
9.835
9.813
9.835
74,100
+0.02(+0.22%)
May 18, 2017
9.849
9.864
9.806
9.813
80,442
-0.03(-0.29%)
May 17, 2017
9.821
9.871
9.821
9.842
78,341
+0.04(+0.37%)
May 16, 2017
9.792
9.835
9.792
9.806
80,484
+0.02(+0.22%)
May 15, 2017
9.770
9.799
9.770
9.785
76,817
+0.00(+0.00%)
May 12, 2017
9.734
9.792
9.734
9.785
73,741
+0.05(+0.52%)
May 11, 2017
9.705
9.749
9.705
9.734
64,692
+0.03(+0.28%)
May 10, 2017
9.728
9.750
9.700
9.707
107,983
-0.01(-0.15%)
May 09, 2017
9.735
9.757
9.649
9.721
249,478
-0.03(-0.29%)
May 08, 2017
9.771
9.771
9.750
9.750
69,642
-0.01(-0.15%)
May 05, 2017
9.735
9.786
9.735
9.764
72,202
+0.02(+0.22%)
May 04, 2017
9.743
9.761
9.735
9.743
82,732
-0.01(-0.15%)
May 03, 2017
9.750
9.771
9.750
9.757
54,741
+0.01(+0.07%)
May 02, 2017
9.721
9.764
9.721
9.750
55,307
+0.00(+0.00%)
May 01, 2017
9.728
9.750
9.721
9.750
173,812
+0.04(+0.37%)
Apr 28, 2017
9.692
9.728
9.692
9.714
50,635
-0.01(-0.11%)
Apr 27, 2017
9.707
9.735
9.678
9.725
67,101
+0.01(+0.15%)
Apr 26, 2017
9.685
9.714
9.635
9.710
140,959
+0.03(+0.26%)
Apr 25, 2017
9.728
9.735
9.678
9.685
131,503
-0.06(-0.59%)
Apr 24, 2017
9.714
9.750
9.714
9.743
156,155
-0.03(-0.29%)
Apr 21, 2017
9.786
9.786
9.757
9.771
67,005
+0.01(+0.15%)
Apr 20, 2017
9.786
9.786
9.750
9.757
118,000
-0.03(-0.29%)
Apr 19, 2017
9.786
9.786
9.757
9.786
47,536
+0.00(+0.00%)
Apr 18, 2017
9.757
9.786
9.750
9.786
94,862
+0.06(+0.66%)
Apr 17, 2017
9.735
9.750
9.707
9.721
106,116
-0.01(-0.15%)
Apr 13, 2017
9.743
9.743
9.700
9.735
52,635
+0.02(+0.22%)
Apr 12, 2017
9.671
9.714
9.664
9.714
64,026
+0.04(+0.45%)
Apr 11, 2017
9.671
9.671
9.642
9.671
102,444
+0.03(+0.36%)
Apr 10, 2017
9.608
9.636
9.601
9.636
100,287
+0.05(+0.52%)
Apr 07, 2017
9.558
9.608
9.554
9.586
160,897
+0.04(+0.37%)
Apr 06, 2017
9.508
9.558
9.508
9.551
229,194
+0.04(+0.38%)
Apr 05, 2017
9.501
9.522
9.491
9.515
144,886
+0.00(+0.00%)
Apr 04, 2017
9.529
9.536
9.501
9.515
128,638
-0.01(-0.15%)
Apr 03, 2017
9.529
9.529
9.499
9.529
161,860
+0.03(+0.30%)
Mar 31, 2017
9.501
9.529
9.472
9.501
113,207
-0.01(-0.15%)
Mar 30, 2017
9.543
9.543
9.508
9.515
72,613
-0.05(-0.52%)
Mar 29, 2017
9.436
9.565
9.436
9.565
115,364
+0.04(+0.45%)
Mar 28, 2017
9.565
9.565
9.508
9.522
70,837
-0.01(-0.15%)
Mar 27, 2017
9.522
9.543
9.515
9.536
77,060
+0.05(+0.53%)
Mar 24, 2017
9.465
9.529
9.443
9.486
104,807
+0.02(+0.23%)
Mar 23, 2017
9.486
9.493
9.458
9.465
148,681
-0.02(-0.23%)
Mar 22, 2017
9.443
9.486
9.408
9.486
238,948
+0.06(+0.68%)
Mar 21, 2017
9.415
9.436
9.372
9.422
121,838
+0.01(+0.15%)
Mar 20, 2017
9.365
9.408
9.365
9.408
89,244
+0.04(+0.46%)
Mar 17, 2017
9.329
9.365
9.329
9.365
57,436
+0.04(+0.38%)
Mar 16, 2017
9.358
9.367
9.293
9.329
165,796
-0.02(-0.23%)
Mar 15, 2017
9.293
9.365
9.279
9.350
133,215
+0.07(+0.73%)
Mar 14, 2017
9.265
9.308
9.257
9.283
68,001
+0.00(+0.04%)
Mar 13, 2017
9.272
9.293
9.257
9.279
106,817
+0.01(+0.06%)
Mar 10, 2017
9.323
9.323
9.216
9.273
296,174
-0.04(-0.38%)
Mar 09, 2017
9.323
9.330
9.266
9.309
216,509
-0.03(-0.30%)
Mar 08, 2017
9.344
9.366
9.323
9.337
159,076
-0.06(-0.68%)
Mar 07, 2017
9.401
9.416
9.394
9.401
75,199
-0.04(-0.45%)
Mar 06, 2017
9.416
9.444
9.380
9.444
127,632
+0.03(+0.30%)
Mar 03, 2017
9.430
9.444
9.380
9.416
98,515
+0.01(+0.08%)
Mar 02, 2017
9.508
9.508
9.401
9.408
167,324
-0.11(-1.20%)
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
.