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 28, 2004
8.741
8.741
8.741
8.741
640
+0.00(+0.00%)
May 27, 2004
8.709
8.741
8.703
8.741
11,051
+0.05(+0.57%)
May 26, 2004
8.703
8.703
8.672
8.691
11,692
+0.01(+0.14%)
May 25, 2004
8.666
8.678
8.666
8.678
14,095
+0.03(+0.36%)
May 24, 2004
8.647
8.647
8.647
8.647
800
+0.01(+0.14%)
May 21, 2004
8.591
8.634
8.584
8.634
4,965
+0.06(+0.73%)
May 20, 2004
8.522
8.572
8.491
8.572
16,818
+0.05(+0.59%)
May 19, 2004
8.616
8.803
8.522
8.522
23,705
-0.12(-1.44%)
May 18, 2004
8.397
8.709
8.397
8.647
20,662
+0.25(+2.97%)
May 17, 2004
8.397
8.447
8.360
8.397
8,329
+0.06(+0.75%)
May 14, 2004
8.235
8.335
8.235
8.335
9,290
+0.11(+1.29%)
May 13, 2004
8.229
8.241
8.179
8.229
10,571
+0.00(+0.00%)
May 12, 2004
8.241
8.279
8.229
8.229
4,965
-0.01(-0.08%)
May 11, 2004
8.191
8.235
8.191
8.235
9,770
+0.07(+0.92%)
May 10, 2004
8.566
8.578
8.104
8.160
59,264
-0.46(-5.29%)
May 07, 2004
8.697
8.697
8.553
8.616
9,450
-0.11(-1.22%)
May 06, 2004
8.741
8.822
8.716
8.722
16,337
-0.03(-0.36%)
May 05, 2004
8.728
8.784
8.728
8.753
12,653
-0.06(-0.64%)
May 04, 2004
8.847
8.847
8.703
8.809
26,108
-0.04(-0.42%)
May 03, 2004
9.053
9.053
8.772
8.847
27,069
-0.12(-1.32%)
Apr 30, 2004
8.940
9.028
8.940
8.965
4,164
+0.06(+0.70%)
Apr 29, 2004
8.990
9.040
8.897
8.903
7,688
-0.15(-1.66%)
Apr 28, 2004
8.865
9.134
8.834
9.053
15,216
+0.22(+2.47%)
Apr 27, 2004
8.859
8.865
8.803
8.834
27,069
-0.01(-0.14%)
Apr 26, 2004
8.797
8.853
8.790
8.847
6,727
+0.07(+0.78%)
Apr 23, 2004
8.865
8.915
8.778
8.778
42,766
-0.02(-0.28%)
Apr 22, 2004
8.959
8.959
8.803
8.803
32,835
-0.06(-0.70%)
Apr 21, 2004
8.978
8.978
8.778
8.865
44,688
-0.09(-0.98%)
Apr 20, 2004
8.878
8.953
8.865
8.953
20,021
+0.11(+1.27%)
Apr 19, 2004
8.853
8.853
8.840
8.840
3,363
-0.01(-0.07%)
Apr 16, 2004
9.003
9.178
8.847
8.847
47,891
-0.12(-1.39%)
Apr 15, 2004
8.996
9.003
8.965
8.972
7,848
-0.01(-0.14%)
Apr 14, 2004
9.021
9.040
8.959
8.984
24,826
-0.04(-0.42%)
Apr 13, 2004
9.115
9.115
8.928
9.021
30,913
-0.14(-1.50%)
Apr 12, 2004
9.284
9.334
9.159
9.159
27,870
-0.08(-0.88%)
Apr 08, 2004
9.215
9.246
9.215
9.240
8,649
+0.01(+0.07%)
Apr 07, 2004
9.271
9.365
9.221
9.234
27,389
+0.02(+0.27%)
Apr 06, 2004
9.458
9.458
9.071
9.209
44,848
-0.24(-2.58%)
Apr 05, 2004
9.877
9.877
9.452
9.452
40,203
-0.39(-3.99%)
Apr 02, 2004
9.952
9.964
9.758
9.846
27,710
-0.12(-1.19%)
Apr 01, 2004
9.964
9.964
9.939
9.964
6,246
+0.01(+0.06%)
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
3,683
+0.02(+0.19%)
Mar 22, 2004
10.02
10.02
10.00
10.00
1,601
+0.02(+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
9.871
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
9.871
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
9.896
9.945
20,822
-0.29(-2.87%)
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
.