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, 2018
9.946
9.976
9.946
9.976
108,308
+0.03(+0.31%)
May 30, 2018
9.923
9.961
9.916
9.946
136,993
+0.01(+0.08%)
May 29, 2018
9.908
9.938
9.900
9.938
140,307
+0.05(+0.54%)
May 25, 2018
9.885
9.885
9.885
0
+0.01(+0.08%)
May 24, 2018
9.870
9.900
9.870
9.878
67,595
+0.03(+0.31%)
May 23, 2018
9.809
9.862
9.809
9.847
103,675
+0.03(+0.31%)
May 22, 2018
9.824
9.824
9.809
9.817
120,034
-0.01(-0.08%)
May 21, 2018
9.787
9.824
9.787
9.824
107,143
+0.01(+0.08%)
May 18, 2018
9.817
9.855
9.809
9.817
106,008
-0.02(-0.15%)
May 17, 2018
9.855
9.870
9.824
9.832
133,787
-0.02(-0.23%)
May 16, 2018
9.840
9.878
9.840
9.855
117,637
+0.01(+0.08%)
May 15, 2018
9.855
9.861
9.832
9.847
82,334
-0.03(-0.31%)
May 14, 2018
9.893
9.893
9.870
9.878
75,739
+0.01(+0.06%)
May 11, 2018
9.856
9.887
9.856
9.872
98,213
+0.02(+0.23%)
May 10, 2018
9.872
9.894
9.849
9.849
72,755
+0.00(+0.00%)
May 09, 2018
9.872
9.887
9.834
9.849
179,771
-0.03(-0.31%)
May 08, 2018
9.887
9.894
9.872
9.879
74,618
+0.00(+0.00%)
May 07, 2018
9.902
9.924
9.864
9.879
118,312
-0.03(-0.31%)
May 04, 2018
9.887
9.909
9.887
9.909
40,765
+0.02(+0.15%)
May 03, 2018
9.879
9.898
9.860
9.894
53,245
+0.05(+0.46%)
May 02, 2018
9.841
9.849
9.834
9.849
48,594
+0.03(+0.31%)
May 01, 2018
9.826
9.841
9.811
9.819
120,778
-0.01(-0.08%)
Apr 30, 2018
9.826
9.826
9.804
9.826
60,213
+0.04(+0.39%)
Apr 27, 2018
9.788
9.804
9.781
9.788
113,641
+0.04(+0.39%)
Apr 26, 2018
9.751
9.781
9.728
9.751
113,175
+0.02(+0.23%)
Apr 25, 2018
9.781
9.781
9.720
9.728
137,092
-0.05(-0.54%)
Apr 24, 2018
9.773
9.799
9.766
9.781
129,170
-0.01(-0.08%)
Apr 23, 2018
9.804
9.804
9.788
9.788
158,854
-0.03(-0.31%)
Apr 20, 2018
9.826
9.834
9.811
9.819
51,137
-0.02(-0.15%)
Apr 19, 2018
9.834
9.841
9.819
9.834
97,372
-0.02(-0.15%)
Apr 18, 2018
9.826
9.849
9.811
9.849
166,312
+0.04(+0.39%)
Apr 17, 2018
9.864
9.865
9.811
9.811
203,708
-0.05(-0.54%)
Apr 16, 2018
9.856
9.871
9.834
9.864
77,818
+0.00(+0.00%)
Apr 13, 2018
9.872
9.887
9.849
9.864
123,098
+0.00(+0.00%)
Apr 12, 2018
9.887
9.902
9.864
9.864
47,510
-0.02(-0.24%)
Apr 11, 2018
9.881
9.903
9.873
9.888
53,386
+0.02(+0.15%)
Apr 10, 2018
9.888
9.888
9.866
9.873
81,941
+0.01(+0.11%)
Apr 09, 2018
9.873
9.881
9.835
9.862
100,572
-0.00(-0.04%)
Apr 06, 2018
9.858
9.881
9.856
9.866
76,622
+0.03(+0.31%)
Apr 05, 2018
9.866
9.866
9.828
9.835
84,187
-0.03(-0.31%)
Apr 04, 2018
9.820
9.873
9.820
9.866
234,525
+0.01(+0.08%)
Apr 03, 2018
9.851
9.858
9.813
9.858
69,078
+0.02(+0.15%)
Apr 02, 2018
9.843
9.858
9.820
9.843
138,043
+0.02(+0.23%)
Mar 29, 2018
9.820
9.820
9.820
0
+0.01(+0.08%)
Mar 28, 2018
9.790
9.817
9.783
9.813
99,922
+0.02(+0.23%)
Mar 27, 2018
9.798
9.813
9.768
9.790
87,553
+0.02(+0.15%)
Mar 26, 2018
9.775
9.798
9.768
9.775
132,359
-0.01(-0.08%)
Mar 23, 2018
9.790
9.805
9.768
9.783
75,935
-0.02(-0.23%)
Mar 22, 2018
9.813
9.820
9.790
9.805
117,735
-0.01(-0.08%)
Mar 21, 2018
9.813
9.824
9.783
9.813
110,275
-0.02(-0.15%)
Mar 20, 2018
9.790
9.835
9.790
9.828
114,355
+0.02(+0.15%)
Mar 19, 2018
9.790
9.813
9.768
9.813
157,851
+0.02(+0.23%)
Mar 16, 2018
9.813
9.820
9.783
9.790
100,593
-0.02(-0.15%)
Mar 15, 2018
9.783
9.820
9.783
9.805
61,555
+0.00(+0.00%)
Mar 14, 2018
9.798
9.820
9.783
9.805
134,448
-0.01(-0.09%)
Mar 13, 2018
9.814
9.859
9.788
9.814
139,096
+0.00(+0.00%)
Mar 12, 2018
9.799
9.833
9.792
9.814
88,292
+0.01(+0.15%)
Mar 09, 2018
9.784
9.814
9.784
9.799
93,375
-0.01(-0.15%)
Mar 08, 2018
9.822
9.823
9.777
9.814
83,356
+0.00(+0.00%)
Mar 07, 2018
9.784
9.814
74,951
+0.01(+0.08%)
Mar 06, 2018
9.807
9.807
9.769
9.807
96,522
+0.00(+0.00%)
Mar 05, 2018
9.837
9.837
9.792
9.807
85,214
+0.01(+0.08%)
Mar 02, 2018
9.829
9.832
9.792
9.799
178,129
-0.04(-0.46%)
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
.