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 29, 2015
8.518
8.538
8.493
8.499
47,320
-0.01(-0.15%)
May 28, 2015
8.486
8.525
8.467
8.512
106,195
+0.02(+0.23%)
May 27, 2015
8.505
8.512
8.475
8.493
67,808
+0.01(+0.15%)
May 26, 2015
8.447
8.480
8.433
8.480
136,547
+0.03(+0.30%)
May 22, 2015
8.467
8.454
8.454
8.454
43,209
-0.03(-0.30%)
May 21, 2015
8.512
8.512
8.435
8.480
119,322
-0.02(-0.22%)
May 20, 2015
8.505
8.518
8.467
8.498
78,274
+0.02(+0.22%)
May 19, 2015
8.447
8.499
8.377
8.480
88,031
-0.01(-0.08%)
May 18, 2015
8.525
8.557
8.480
8.486
183,184
-0.08(-0.98%)
May 15, 2015
8.557
8.589
8.557
8.570
196,856
+0.01(+0.15%)
May 14, 2015
8.576
8.576
8.550
8.557
55,655
+0.01(+0.08%)
May 13, 2015
8.563
8.576
8.550
8.550
100,411
+0.01(+0.14%)
May 12, 2015
8.488
8.545
8.468
8.539
93,370
+0.02(+0.23%)
May 11, 2015
8.558
8.570
8.513
8.520
107,379
-0.04(-0.45%)
May 08, 2015
8.571
8.609
8.558
8.558
84,934
+0.04(+0.45%)
May 07, 2015
8.532
8.564
8.520
8.520
99,652
-0.03(-0.30%)
May 06, 2015
8.609
8.616
8.507
8.545
137,280
-0.10(-1.11%)
May 05, 2015
8.641
8.654
8.577
8.641
123,036
+0.03(+0.37%)
May 04, 2015
8.692
8.692
8.609
8.609
108,765
-0.04(-0.52%)
May 01, 2015
8.724
8.724
8.641
8.654
162,271
-0.04(-0.44%)
Apr 30, 2015
8.724
8.724
8.680
8.692
124,022
-0.03(-0.37%)
Apr 29, 2015
8.712
8.731
8.705
8.724
88,549
+0.00(+0.00%)
Apr 28, 2015
8.763
8.763
8.724
8.724
178,056
+0.00(+0.00%)
Apr 27, 2015
8.737
8.750
8.718
8.724
108,993
-0.03(-0.37%)
Apr 24, 2015
8.769
8.776
8.756
8.756
69,863
+0.00(+0.00%)
Apr 23, 2015
8.782
8.782
8.756
8.756
80,193
-0.01(-0.15%)
Apr 22, 2015
8.782
8.801
8.769
8.769
69,960
-0.01(-0.15%)
Apr 21, 2015
8.782
8.814
8.782
8.782
75,737
+0.00(+0.00%)
Apr 20, 2015
8.808
8.808
8.769
8.782
86,181
-0.01(-0.07%)
Apr 17, 2015
8.756
8.808
8.756
8.788
75,618
+0.03(+0.37%)
Apr 16, 2015
8.808
8.808
8.718
8.756
113,933
-0.04(-0.51%)
Apr 15, 2015
8.827
8.833
8.756
8.801
123,916
-0.03(-0.29%)
Apr 14, 2015
8.795
8.827
8.769
8.827
149,097
+0.05(+0.58%)
Apr 13, 2015
8.801
8.801
8.750
8.776
95,104
-0.00(-0.01%)
Apr 10, 2015
8.783
8.790
8.764
8.777
64,675
+0.01(+0.07%)
Apr 09, 2015
8.815
8.815
8.771
8.771
71,157
-0.03(-0.36%)
Apr 08, 2015
8.796
8.802
8.777
8.802
57,600
+0.03(+0.29%)
Apr 07, 2015
8.777
8.777
8.751
8.777
76,348
+0.03(+0.29%)
Apr 06, 2015
8.751
8.783
8.720
8.751
72,917
+0.01(+0.15%)
Apr 02, 2015
8.777
8.739
8.739
8.739
108,017
-0.03(-0.29%)
Apr 01, 2015
8.751
8.777
8.726
8.764
181,219
+0.03(+0.29%)
Mar 31, 2015
8.701
8.739
8.681
8.739
58,838
+0.02(+0.22%)
Mar 30, 2015
8.726
8.739
8.681
8.720
103,067
-0.03(-0.29%)
Mar 27, 2015
8.720
8.745
8.707
8.745
58,513
+0.04(+0.44%)
Mar 26, 2015
8.713
8.720
8.675
8.707
68,481
+0.00(+0.00%)
Mar 25, 2015
8.732
8.751
8.681
8.707
61,433
-0.03(-0.36%)
Mar 24, 2015
8.739
8.745
8.726
8.739
37,817
+0.03(+0.29%)
Mar 23, 2015
8.758
8.758
8.707
8.713
78,617
-0.02(-0.22%)
Mar 20, 2015
8.675
8.732
8.675
8.732
75,381
+0.08(+0.88%)
Mar 19, 2015
8.656
8.691
8.643
8.656
94,722
-0.01(-0.07%)
Mar 18, 2015
8.592
8.675
8.586
8.662
85,864
+0.10(+1.12%)
Mar 17, 2015
8.592
8.599
8.567
8.567
94,734
-0.01(-0.07%)
Mar 16, 2015
8.573
8.616
8.567
8.573
81,176
-0.01(-0.15%)
Mar 13, 2015
8.624
8.624
8.573
8.586
62,011
-0.01(-0.15%)
Mar 12, 2015
8.618
8.650
8.599
8.599
60,508
-0.01(-0.15%)
Mar 11, 2015
8.611
8.618
8.599
8.611
61,720
+0.01(+0.13%)
Mar 10, 2015
8.606
8.619
8.549
8.600
171,037
-0.01(-0.07%)
Mar 09, 2015
8.594
8.606
8.549
8.606
157,197
+0.05(+0.59%)
Mar 06, 2015
8.663
8.663
8.543
8.556
232,297
-0.12(-1.39%)
Mar 05, 2015
8.670
8.701
8.663
8.676
106,345
+0.01(+0.07%)
Mar 04, 2015
8.714
8.733
8.670
8.670
119,206
-0.01(-0.07%)
Mar 03, 2015
8.701
8.720
8.676
8.676
121,181
-0.04(-0.51%)
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
.