Home

Nuveen New Jersey Quality Municipal Income Fund (NXJ)

11.38
+0.05 (0.44%)
NYSE · Last Trade: Jun 5th, 1:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen New Jersey Quality Municipal Income Fund (NXJ)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/202511.3711.3811.2611.38146,77011.38
6/03/202511.3711.4611.2911.33112,25111.33
6/02/202511.3611.3811.3011.3488,39111.34
5/30/202511.3511.3911.3211.34120,94411.34
5/29/202511.3511.3511.3011.35108,17211.35
5/28/202511.3111.3411.2811.29108,12911.29
5/27/202511.3911.3911.2911.33158,54811.33
5/23/202511.3711.3711.2511.2791,01511.27
5/22/202511.2811.3411.2211.34112,14911.34
5/21/202511.3711.3711.2611.28133,23911.28
5/20/202511.3911.4011.3411.37126,54611.37
5/19/202511.4011.4311.3311.37162,02511.37
5/16/202511.4611.5011.4011.44197,19311.44
5/15/202511.4511.4911.4111.43104,30911.43
5/14/202511.5411.5811.4311.46152,01311.38
5/13/202511.4511.4811.4511.47158,30111.39
5/12/202511.5711.6411.4511.45145,44811.37
5/09/202511.5611.5611.4911.5598,04911.47
5/08/202511.5711.5711.4911.4981,67611.41
5/07/202511.5511.5511.4911.53129,05411.45
5/06/202511.4611.5011.4011.49112,08311.41
5/05/202511.5111.5411.4211.44163,42211.36
5/02/202511.4411.5411.4111.51168,14111.43
5/01/202511.4611.4811.4011.44174,76811.36
4/30/202511.3311.4111.3211.41176,55711.33
4/29/202511.3711.4011.3111.36203,93311.28
4/28/202511.3611.3711.2911.34154,61311.26
4/25/202511.3611.3711.2911.33105,33511.25
4/24/202511.3811.3811.2511.31158,80811.23
4/23/202511.4011.4211.2511.29113,24111.21
4/22/202511.2411.2511.1911.25165,26611.17
4/21/202511.3211.3311.1811.19137,20411.11
4/17/202511.3711.4311.2811.36153,01911.28
4/16/202511.3111.4511.2611.41121,08211.33
4/15/202511.3811.3911.3011.37124,19511.29
4/14/202511.3611.4411.3211.39129,29811.23
4/11/202511.2411.3511.0511.32134,88311.16
4/10/202511.2411.3011.0911.20138,38111.05
4/09/202511.2111.4011.0111.32371,87111.16
4/08/202511.6611.6811.3211.35224,58711.19
4/07/202511.7011.7011.4811.52228,92511.36
4/04/202511.8411.8811.7111.77105,48311.61
4/03/202511.8111.8811.7811.84225,12511.68
4/02/202511.8411.8411.7911.82142,58811.66
4/01/202511.8311.8311.7411.82143,37811.66
3/31/202511.7911.7911.6911.7794,05311.61
3/28/202511.7111.7611.6911.7282,42211.56
3/27/202511.7911.7911.6611.69122,80711.53
3/26/202511.8611.8611.7011.73146,12711.57
3/25/202511.9111.9111.8211.8261,04111.66
3/24/202511.8811.9611.8511.90144,52511.74
3/21/202511.9211.9211.8211.9084,47111.74
3/20/202511.8311.8811.8111.8697,42011.70
3/19/202511.8511.8511.7811.79119,54111.63
3/18/202511.9011.9511.8211.8390,98611.67
3/17/202511.9911.9911.8911.93100,17011.77
3/14/202511.9411.9411.8711.9388,12011.77
3/13/202511.9512.0411.9011.95154,36511.71
3/12/202512.0412.0411.9211.96100,72611.72
3/11/202512.0312.0611.9711.9879,33611.74
3/10/202512.0812.1212.0012.0094,43711.76
3/07/202512.2312.2312.0112.05170,25511.81
3/06/202512.2112.2112.1212.1558,79311.90
3/05/202512.3112.3112.2012.2170,44611.96