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 30, 2003
9.458
9.490
9.408
9.483
22,744
+0.02(+0.26%)
May 29, 2003
9.359
9.458
9.340
9.458
19,220
+0.12(+1.34%)
May 28, 2003
9.452
9.452
9.334
9.334
17,298
-0.07(-0.80%)
May 27, 2003
9.334
9.452
9.327
9.408
18,740
+0.08(+0.87%)
May 23, 2003
9.327
9.327
9.327
9.327
800
-0.01(-0.07%)
May 22, 2003
9.334
9.334
9.302
9.334
19,060
+0.02(+0.20%)
May 21, 2003
9.302
9.340
9.302
9.315
30,273
-0.14(-1.52%)
May 20, 2003
9.452
9.490
9.383
9.458
12,974
+0.01(+0.07%)
May 19, 2003
9.302
9.452
9.302
9.452
12,653
+0.16(+1.68%)
May 16, 2003
9.433
9.433
9.284
9.296
11,532
-0.19(-1.97%)
May 15, 2003
9.240
9.490
9.240
9.483
28,991
+0.15(+1.61%)
May 14, 2003
9.296
9.334
9.240
9.334
16,978
+0.03(+0.34%)
May 13, 2003
9.302
9.302
9.271
9.302
26,268
+0.00(+0.00%)
May 12, 2003
9.271
9.302
9.271
9.302
10,091
+0.06(+0.68%)
May 09, 2003
9.190
9.284
9.190
9.240
14,575
+0.05(+0.54%)
May 08, 2003
9.215
9.265
9.115
9.190
28,030
-0.01(-0.14%)
May 07, 2003
9.209
9.215
9.165
9.202
9,610
+0.00(+0.00%)
May 06, 2003
9.115
9.202
9.115
9.202
17,138
+0.13(+1.45%)
May 05, 2003
9.184
9.209
9.071
9.071
19,060
-0.11(-1.22%)
May 02, 2003
9.140
9.184
9.140
9.184
5,285
+0.07(+0.75%)
May 01, 2003
9.121
9.159
9.071
9.115
24,506
+0.02(+0.27%)
Apr 30, 2003
9.046
9.090
9.046
9.090
20,182
+0.04(+0.48%)
Apr 29, 2003
9.021
9.046
9.021
9.046
6,567
+0.02(+0.28%)
Apr 28, 2003
9.053
9.053
8.953
9.021
22,584
-0.03(-0.34%)
Apr 25, 2003
9.040
9.053
9.040
9.053
15,536
+0.01(+0.14%)
Apr 24, 2003
9.040
9.040
9.040
9.040
2,082
+0.06(+0.63%)
Apr 23, 2003
9.053
9.053
8.984
8.984
8,969
-0.06(-0.69%)
Apr 22, 2003
9.009
9.053
9.009
9.046
12,974
+0.04(+0.42%)
Apr 21, 2003
8.990
9.009
8.928
9.009
15,056
-0.04(-0.41%)
Apr 17, 2003
9.046
9.046
8.959
9.046
11,212
+0.00(+0.00%)
Apr 16, 2003
9.053
9.053
8.990
9.046
10,891
+0.02(+0.21%)
Apr 15, 2003
9.046
9.053
9.028
9.028
5,766
+0.01(+0.14%)
Apr 14, 2003
8.984
9.046
8.984
9.015
11,532
+0.03(+0.35%)
Apr 11, 2003
8.946
8.984
8.897
8.984
16,017
-0.06(-0.62%)
Apr 10, 2003
9.046
9.053
8.990
9.040
13,614
+0.00(+0.00%)
Apr 09, 2003
9.028
9.040
9.028
9.040
3,043
+0.02(+0.28%)
Apr 08, 2003
8.940
9.015
8.940
9.015
13,775
+0.06(+0.70%)
Apr 07, 2003
9.009
9.009
8.953
8.953
4,004
-0.06(-0.62%)
Apr 04, 2003
9.003
9.009
8.946
9.009
4,645
+0.04(+0.49%)
Apr 03, 2003
9.003
9.003
8.965
8.965
28,831
-0.04(-0.42%)
Apr 02, 2003
9.040
9.046
8.915
9.003
22,744
-0.04(-0.41%)
Apr 01, 2003
9.046
9.046
8.984
9.040
17,138
+0.07(+0.77%)
Mar 31, 2003
8.928
9.053
8.928
8.971
64,390
+0.05(+0.56%)
Mar 28, 2003
8.971
8.971
8.921
8.921
8,168
-0.04(-0.42%)
Mar 27, 2003
8.897
8.959
8.897
8.959
7,368
+0.12(+1.34%)
Mar 26, 2003
8.915
8.928
8.840
8.840
16,978
-0.05(-0.56%)
Mar 25, 2003
8.803
8.897
8.803
8.890
18,420
+0.14(+1.57%)
Mar 24, 2003
8.790
8.834
8.753
8.753
3,684
-0.02(-0.21%)
Mar 21, 2003
8.809
8.809
8.753
8.772
28,030
-0.09(-0.99%)
Mar 20, 2003
8.853
8.859
8.853
8.859
2,562
+0.04(+0.42%)
Mar 19, 2003
9.046
9.046
8.809
8.822
33,476
-0.15(-1.67%)
Mar 18, 2003
9.009
9.009
8.971
8.971
4,645
-0.07(-0.83%)
Mar 17, 2003
9.015
9.046
9.015
9.046
961
+0.04(+0.42%)
Mar 14, 2003
9.028
9.028
9.009
9.009
2,402
-0.02(-0.28%)
Mar 13, 2003
9.121
9.128
9.034
9.034
12,653
-0.08(-0.89%)
Mar 12, 2003
9.115
9.134
9.115
9.115
4,965
+0.02(+0.27%)
Mar 11, 2003
9.096
9.146
9.090
9.090
7,368
-0.01(-0.14%)
Mar 10, 2003
9.115
9.159
9.103
9.103
9,770
-0.01(-0.14%)
Mar 07, 2003
9.134
9.134
9.103
9.115
17,939
-0.01(-0.14%)
Mar 06, 2003
9.134
9.134
9.128
9.128
2,562
+0.06(+0.69%)
Mar 05, 2003
8.996
9.159
8.996
9.065
17,459
+0.08(+0.90%)
Mar 04, 2003
8.847
8.984
8.847
8.984
21,143
+0.09(+0.98%)
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
.