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 (%)
Aug 31, 2018
10.11
10.11
10.11
0
-0.02(-0.23%)
Aug 30, 2018
10.12
10.19
10.11
10.13
149,817
+0.02(+0.23%)
Aug 29, 2018
10.08
10.11
10.07
10.11
70,379
+0.05(+0.46%)
Aug 28, 2018
10.10
10.11
10.06
10.06
74,896
-0.04(-0.38%)
Aug 27, 2018
10.09
10.10
10.07
10.10
70,098
+0.04(+0.38%)
Aug 24, 2018
10.07
10.09
10.06
10.06
55,929
-0.01(-0.06%)
Aug 23, 2018
10.05
10.09
10.05
10.07
90,231
+0.01(+0.13%)
Aug 22, 2018
10.04
10.08
10.04
10.06
126,522
+0.02(+0.15%)
Aug 21, 2018
10.04
10.04
10.03
10.04
48,179
+0.00(+0.00%)
Aug 20, 2018
10.04
10.07
10.04
10.04
44,723
-0.01(-0.08%)
Aug 17, 2018
10.05
10.08
10.04
10.05
84,674
-0.02(-0.15%)
Aug 16, 2018
10.06
10.07
10.06
10.06
31,300
-0.01(-0.08%)
Aug 15, 2018
10.06
10.08
10.04
10.07
81,336
+0.03(+0.31%)
Aug 14, 2018
10.03
10.06
10.03
10.04
69,094
+0.00(+0.03%)
Aug 13, 2018
10.04
10.05
10.01
10.04
85,193
+0.02(+0.15%)
Aug 10, 2018
9.984
10.03
9.984
10.02
63,476
+0.05(+0.54%)
Aug 09, 2018
9.976
10.01
9.969
9.969
133,908
-0.01(-0.08%)
Aug 08, 2018
9.976
9.992
9.969
9.976
107,036
+0.02(+0.15%)
Aug 07, 2018
10.01
10.01
9.953
9.961
121,061
-0.05(-0.46%)
Aug 06, 2018
10.02
10.03
9.992
10.01
119,990
+0.00(+0.00%)
Aug 03, 2018
9.976
10.01
9.976
10.01
87,117
+0.04(+0.38%)
Aug 02, 2018
9.953
9.976
9.938
9.969
92,694
+0.03(+0.31%)
Aug 01, 2018
9.961
9.961
9.930
9.938
136,127
-0.02(-0.23%)
Jul 31, 2018
9.976
9.976
9.953
9.961
89,783
-0.02(-0.15%)
Jul 30, 2018
9.992
10.01
9.961
9.976
117,882
-0.01(-0.08%)
Jul 27, 2018
9.992
10.01
9.984
9.984
92,341
+0.00(+0.00%)
Jul 26, 2018
9.992
10.01
9.984
9.984
65,072
+0.01(+0.05%)
Jul 25, 2018
9.976
9.999
9.976
9.979
65,818
-0.01(-0.05%)
Jul 24, 2018
9.976
9.992
9.976
9.984
58,130
+0.01(+0.08%)
Jul 23, 2018
10.01
10.01
9.972
9.976
114,424
-0.02(-0.23%)
Jul 20, 2018
9.999
10.01
9.992
9.999
48,008
-0.01(-0.08%)
Jul 19, 2018
9.999
10.01
9.999
10.01
56,250
+0.00(+0.00%)
Jul 18, 2018
10.01
10.01
9.999
10.01
88,918
-0.01(-0.08%)
Jul 17, 2018
9.984
10.01
9.984
10.01
126,531
+0.04(+0.38%)
Jul 16, 2018
9.984
9.992
9.969
9.976
114,738
+0.00(+0.00%)
Jul 13, 2018
9.953
9.984
9.938
9.976
71,309
+0.04(+0.39%)
Jul 12, 2018
9.961
9.972
9.930
9.938
109,297
-0.00(-0.04%)
Jul 11, 2018
9.942
9.957
9.935
9.942
130,807
+0.01(+0.08%)
Jul 10, 2018
9.919
9.950
9.919
9.935
60,873
+0.02(+0.15%)
Jul 09, 2018
9.935
9.937
9.912
9.919
125,967
-0.02(-0.15%)
Jul 06, 2018
9.935
9.942
9.919
9.935
72,146
+0.02(+0.15%)
Jul 05, 2018
9.942
9.942
9.900
9.919
245,100
-0.02(-0.23%)
Jul 03, 2018
9.942
9.942
9.942
0
+0.01(+0.08%)
Jul 02, 2018
9.980
9.980
9.927
9.935
118,920
-0.02(-0.15%)
Jun 29, 2018
9.927
9.957
9.919
9.950
90,920
+0.03(+0.31%)
Jun 28, 2018
9.904
9.935
9.904
9.919
124,291
+0.02(+0.23%)
Jun 27, 2018
9.896
9.919
9.896
9.896
87,042
+0.00(+0.00%)
Jun 26, 2018
9.896
9.896
9.881
9.896
57,736
+0.01(+0.08%)
Jun 25, 2018
9.904
9.919
9.889
9.889
136,539
-0.02(-0.15%)
Jun 22, 2018
9.912
9.927
9.890
9.904
69,578
+0.00(+0.00%)
Jun 21, 2018
9.912
9.919
9.894
9.904
97,818
+0.00(+0.04%)
Jun 20, 2018
9.919
9.927
9.896
9.900
66,839
-0.03(-0.27%)
Jun 19, 2018
9.912
9.927
9.889
9.927
56,978
+0.02(+0.23%)
Jun 18, 2018
9.889
9.904
9.866
9.904
79,940
+0.04(+0.39%)
Jun 15, 2018
9.889
9.874
9.866
161,709
-0.01(-0.08%)
Jun 14, 2018
9.866
9.874
9.858
9.874
80,578
+0.02(+0.19%)
Jun 13, 2018
9.870
9.881
9.847
9.855
87,398
-0.02(-0.23%)
Jun 12, 2018
9.870
9.885
9.870
9.878
68,989
-0.01(-0.08%)
Jun 11, 2018
9.885
9.893
9.878
9.885
52,608
+0.00(+0.00%)
Jun 08, 2018
9.893
9.902
9.878
9.885
63,711
-0.01(-0.08%)
Jun 07, 2018
9.916
9.923
9.885
9.893
66,871
-0.02(-0.23%)
Jun 06, 2018
9.878
9.916
83,010
+0.00(+0.00%)
Jun 05, 2018
9.946
9.946
9.911
9.916
143,986
-0.02(-0.23%)
Jun 04, 2018
9.946
9.961
9.924
9.938
138,607
-0.02(-0.15%)
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
.