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
)
11.75
-0.03 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2016
9.957
10.00
9.943
10.00
134,086
+0.03(+0.27%)
May 27, 2016
10.03
9.977
9.977
9.977
55,093
-0.04(-0.41%)
May 26, 2016
10.00
10.07
10.00
10.02
182,746
+0.01(+0.07%)
May 25, 2016
9.998
10.03
9.970
10.01
150,208
+0.01(+0.14%)
May 24, 2016
10.00
10.00
9.957
9.998
167,948
+0.03(+0.27%)
May 23, 2016
9.943
9.977
9.929
9.970
81,648
+0.08(+0.83%)
May 20, 2016
9.888
9.929
9.854
9.888
93,737
+0.03(+0.35%)
May 19, 2016
9.957
9.970
9.833
9.854
249,021
-0.12(-1.23%)
May 18, 2016
10.08
10.09
9.963
9.977
238,725
-0.10(-1.02%)
May 17, 2016
10.06
10.08
10.05
10.08
92,167
+0.01(+0.14%)
May 16, 2016
10.08
10.09
10.07
10.07
104,276
-0.02(-0.20%)
May 13, 2016
10.08
10.09
10.07
10.09
94,996
+0.01(+0.07%)
May 12, 2016
10.05
10.08
10.04
10.08
74,986
+0.02(+0.20%)
May 11, 2016
10.05
10.07
10.05
10.06
107,310
+0.04(+0.40%)
May 10, 2016
10.01
10.04
10.01
10.02
155,641
+0.00(+0.00%)
May 09, 2016
9.965
10.03
9.965
10.02
154,207
+0.05(+0.48%)
May 06, 2016
9.985
10.01
9.965
9.972
110,731
+0.03(+0.27%)
May 05, 2016
9.999
10.01
9.941
9.945
192,201
-0.03(-0.34%)
May 04, 2016
10.03
10.03
9.931
9.979
182,288
-0.05(-0.48%)
May 03, 2016
10.01
10.03
9.992
10.03
143,704
+0.03(+0.34%)
May 02, 2016
9.999
10.01
9.968
9.992
109,639
+0.01(+0.07%)
Apr 29, 2016
9.938
9.985
9.938
9.985
134,402
+0.05(+0.48%)
Apr 28, 2016
9.958
9.958
9.917
9.938
109,059
-0.01(-0.14%)
Apr 27, 2016
9.870
9.951
9.863
9.951
113,535
+0.10(+0.97%)
Apr 26, 2016
9.904
9.911
9.856
9.856
67,330
-0.02(-0.21%)
Apr 25, 2016
9.931
9.938
9.876
9.876
134,148
-0.06(-0.62%)
Apr 22, 2016
9.924
9.945
9.917
9.938
129,780
+0.02(+0.21%)
Apr 21, 2016
9.924
9.931
9.917
9.917
102,584
-0.01(-0.07%)
Apr 20, 2016
9.904
9.931
9.897
9.924
212,105
+0.03(+0.28%)
Apr 19, 2016
9.890
9.911
9.856
9.897
207,026
+0.01(+0.07%)
Apr 18, 2016
9.842
9.890
9.815
9.890
352,106
+0.05(+0.48%)
Apr 15, 2016
9.829
9.842
9.795
9.842
105,566
+0.03(+0.35%)
Apr 14, 2016
9.802
9.829
9.781
9.808
173,259
+0.01(+0.14%)
Apr 13, 2016
9.747
9.815
9.733
9.795
157,666
+0.01(+0.06%)
Apr 12, 2016
9.742
9.796
9.742
9.789
111,246
+0.03(+0.28%)
Apr 11, 2016
9.769
9.769
9.736
9.762
130,388
-0.01(-0.14%)
Apr 08, 2016
9.762
9.776
9.742
9.776
101,966
+0.01(+0.07%)
Apr 07, 2016
9.735
9.769
9.735
9.769
187,126
+0.03(+0.35%)
Apr 06, 2016
9.708
9.749
9.701
9.735
192,740
+0.02(+0.21%)
Apr 05, 2016
9.654
9.715
9.647
9.715
142,050
+0.04(+0.42%)
Apr 04, 2016
9.660
9.674
9.627
9.674
127,220
+0.03(+0.35%)
Apr 01, 2016
9.627
9.640
9.611
9.640
116,798
+0.05(+0.49%)
Mar 31, 2016
9.559
9.620
9.559
9.593
93,622
+0.03(+0.35%)
Mar 30, 2016
9.620
9.624
9.545
9.559
104,117
-0.03(-0.35%)
Mar 29, 2016
9.552
9.613
9.552
9.593
144,840
+0.01(+0.07%)
Mar 28, 2016
9.599
9.599
9.545
9.586
53,843
+0.02(+0.21%)
Mar 24, 2016
9.566
9.566
9.566
9.566
98,388
+0.01(+0.07%)
Mar 23, 2016
9.579
9.586
9.552
9.559
100,215
-0.01(-0.14%)
Mar 22, 2016
9.532
9.572
9.525
9.572
108,746
+0.03(+0.28%)
Mar 21, 2016
9.545
9.552
9.505
9.545
60,985
+0.01(+0.14%)
Mar 18, 2016
9.545
9.552
9.517
9.532
40,715
+0.01(+0.14%)
Mar 17, 2016
9.491
9.532
9.464
9.518
89,623
+0.03(+0.36%)
Mar 16, 2016
9.457
9.484
9.437
9.484
97,268
+0.05(+0.50%)
Mar 15, 2016
9.477
9.477
9.437
9.437
113,445
-0.03(-0.29%)
Mar 14, 2016
9.383
9.464
9.383
9.464
164,865
+0.08(+0.87%)
Mar 11, 2016
9.416
9.430
9.383
9.383
103,474
-0.01(-0.09%)
Mar 10, 2016
9.404
9.424
9.384
9.391
127,893
+0.01(+0.14%)
Mar 09, 2016
9.343
9.404
9.332
9.377
109,530
+0.04(+0.43%)
Mar 08, 2016
9.283
9.343
9.276
9.337
149,645
+0.01(+0.14%)
Mar 07, 2016
9.316
9.350
9.276
9.323
220,015
-0.01(-0.07%)
Mar 04, 2016
9.323
9.357
9.303
9.330
118,644
-0.05(-0.58%)
Mar 03, 2016
9.330
9.384
9.296
9.384
140,838
+0.03(+0.29%)
Mar 02, 2016
9.370
9.397
9.310
9.357
138,719
-0.07(-0.79%)
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
.