Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.72 | 11.77 | 11.69 | 11.75 | 11.75 | 34,500 |
| 30 Apr 2024 | 11.68 | 11.74 | 11.65 | 11.69 | 11.69 | 57,300 |
| 29 Apr 2024 | 11.65 | 11.74 | 11.64 | 11.72 | 11.72 | 86,800 |
| 26 Apr 2024 | 11.67 | 11.76 | 11.63 | 11.63 | 11.63 | 59,600 |
| 25 Apr 2024 | 11.73 | 11.77 | 11.66 | 11.67 | 11.67 | 106,900 |
| 24 Apr 2024 | 11.84 | 11.87 | 11.78 | 11.80 | 11.80 | 39,600 |
| 23 Apr 2024 | 11.83 | 11.87 | 11.81 | 11.85 | 11.85 | 43,600 |
| 22 Apr 2024 | 11.80 | 11.82 | 11.77 | 11.80 | 11.80 | 34,200 |
| 19 Apr 2024 | 11.91 | 11.92 | 11.79 | 11.79 | 11.79 | 50,200 |
| 18 Apr 2024 | 11.85 | 11.89 | 11.84 | 11.85 | 11.85 | 22,500 |
| 17 Apr 2024 | 11.84 | 11.87 | 11.80 | 11.86 | 11.86 | 38,700 |
| 16 Apr 2024 | 11.74 | 11.84 | 11.74 | 11.81 | 11.81 | 32,500 |
| 15 Apr 2024 | 11.85 | 11.86 | 11.80 | 11.80 | 11.80 | 71,900 |
| 12 Apr 2024 | 11.92 | 11.95 | 11.92 | 11.94 | 11.94 | 57,000 |
| 12 Apr 2024 | 0.047 Dividend | |||||
| 11 Apr 2024 | 11.99 | 11.99 | 11.90 | 11.92 | 11.87 | 54,000 |
| 10 Apr 2024 | 11.99 | 11.99 | 11.91 | 11.93 | 11.88 | 61,500 |
| 09 Apr 2024 | 12.02 | 12.09 | 12.02 | 12.06 | 12.01 | 35,300 |
| 08 Apr 2024 | 12.04 | 12.06 | 12.03 | 12.05 | 12.00 | 38,600 |
| 05 Apr 2024 | 12.01 | 12.03 | 12.00 | 12.02 | 11.97 | 47,500 |
| 04 Apr 2024 | 12.04 | 12.06 | 12.03 | 12.05 | 12.00 | 54,600 |
| 03 Apr 2024 | 11.98 | 12.03 | 11.95 | 12.00 | 11.95 | 88,200 |
| 02 Apr 2024 | 11.94 | 12.07 | 11.94 | 12.03 | 11.98 | 105,800 |
| 01 Apr 2024 | 12.05 | 12.10 | 11.98 | 12.02 | 11.97 | 153,900 |
| 28 Mar 2024 | 12.18 | 12.23 | 12.05 | 12.08 | 12.03 | 130,100 |
| 27 Mar 2024 | 12.20 | 12.22 | 12.17 | 12.19 | 12.14 | 81,900 |
| 26 Mar 2024 | 12.20 | 12.22 | 12.17 | 12.17 | 12.12 | 35,100 |
| 25 Mar 2024 | 12.18 | 12.21 | 12.13 | 12.16 | 12.11 | 70,500 |
| 22 Mar 2024 | 12.24 | 12.24 | 12.16 | 12.18 | 12.13 | 63,700 |
| 21 Mar 2024 | 12.18 | 12.23 | 12.18 | 12.19 | 12.14 | 79,000 |
| 20 Mar 2024 | 12.18 | 12.24 | 12.17 | 12.18 | 12.13 | 65,200 |
| 19 Mar 2024 | 12.22 | 12.24 | 12.17 | 12.21 | 12.16 | 79,800 |
| 18 Mar 2024 | 12.13 | 12.21 | 12.13 | 12.17 | 12.12 | 54,200 |
| 15 Mar 2024 | 12.12 | 12.17 | 12.08 | 12.14 | 12.09 | 53,600 |
| 14 Mar 2024 | 12.18 | 12.18 | 12.07 | 12.14 | 12.09 | 69,500 |
| 14 Mar 2024 | 0.047 Dividend | |||||
| 13 Mar 2024 | 12.23 | 12.24 | 12.22 | 12.24 | 12.14 | 21,300 |
| 12 Mar 2024 | 12.21 | 12.23 | 12.19 | 12.23 | 12.14 | 60,100 |
| 11 Mar 2024 | 12.14 | 12.22 | 12.14 | 12.21 | 12.12 | 45,000 |
| 08 Mar 2024 | 12.18 | 12.20 | 12.15 | 12.16 | 12.07 | 19,500 |
| 07 Mar 2024 | 12.13 | 12.18 | 12.13 | 12.16 | 12.07 | 54,000 |
| 06 Mar 2024 | 12.07 | 12.14 | 12.07 | 12.13 | 12.04 | 53,600 |
| 05 Mar 2024 | 12.09 | 12.10 | 12.07 | 12.09 | 12.00 | 66,800 |
| 04 Mar 2024 | 12.10 | 12.13 | 12.03 | 12.03 | 11.94 | 100,800 |
| 01 Mar 2024 | 12.00 | 12.08 | 11.98 | 12.05 | 11.96 | 62,400 |
| 29 Feb 2024 | 12.01 | 12.04 | 11.98 | 12.00 | 11.91 | 69,200 |
| 28 Feb 2024 | 11.98 | 12.03 | 11.98 | 11.99 | 11.90 | 108,400 |
| 27 Feb 2024 | 12.04 | 12.04 | 11.97 | 11.98 | 11.89 | 59,100 |
| 26 Feb 2024 | 12.13 | 12.13 | 12.03 | 12.04 | 11.95 | 44,500 |
| 23 Feb 2024 | 12.11 | 12.17 | 12.11 | 12.11 | 12.02 | 38,700 |
| 22 Feb 2024 | 12.12 | 12.19 | 12.12 | 12.13 | 12.04 | 111,000 |
| 21 Feb 2024 | 12.09 | 12.15 | 12.05 | 12.07 | 11.98 | 51,300 |
| 20 Feb 2024 | 12.05 | 12.11 | 12.05 | 12.07 | 11.98 | 76,200 |
| 16 Feb 2024 | 12.07 | 12.07 | 12.03 | 12.04 | 11.95 | 29,200 |
| 15 Feb 2024 | 12.06 | 12.12 | 12.03 | 12.11 | 12.02 | 87,400 |
| 14 Feb 2024 | 11.95 | 12.04 | 11.95 | 12.02 | 11.93 | 36,400 |
| 14 Feb 2024 | 0.035 Dividend | |||||
| 13 Feb 2024 | 12.02 | 12.05 | 11.96 | 11.97 | 11.84 | 73,200 |
| 12 Feb 2024 | 12.03 | 12.11 | 12.03 | 12.10 | 11.97 | 29,800 |
| 09 Feb 2024 | 12.09 | 12.10 | 12.05 | 12.05 | 11.92 | 101,800 |
| 08 Feb 2024 | 12.04 | 12.08 | 12.03 | 12.06 | 11.93 | 55,200 |
| 07 Feb 2024 | 12.00 | 12.09 | 12.00 | 12.07 | 11.94 | 91,000 |
| 06 Feb 2024 | 11.93 | 12.03 | 11.93 | 12.01 | 11.88 | 62,100 |
| 05 Feb 2024 | 11.89 | 11.96 | 11.89 | 11.95 | 11.82 | 120,300 |
| 02 Feb 2024 | 12.01 | 12.01 | 11.95 | 11.98 | 11.85 | 70,600 |
| 01 Feb 2024 | 12.03 | 12.10 | 12.03 | 12.07 | 11.94 | 45,700 |
| 31 Jan 2024 | 11.92 | 12.04 | 11.92 | 11.95 | 11.82 | 64,500 |
| 30 Jan 2024 | 11.92 | 11.97 | 11.90 | 11.93 | 11.80 | 18,200 |
| 29 Jan 2024 | 11.86 | 11.89 | 11.85 | 11.89 | 11.76 | 65,600 |
| 26 Jan 2024 | 11.82 | 11.83 | 11.79 | 11.81 | 11.68 | 36,700 |
| 25 Jan 2024 | 11.82 | 11.90 | 11.82 | 11.86 | 11.73 | 30,400 |
| 24 Jan 2024 | 11.84 | 11.84 | 11.76 | 11.79 | 11.66 | 62,700 |
| 23 Jan 2024 | 11.75 | 11.79 | 11.73 | 11.78 | 11.65 | 80,500 |
| 22 Jan 2024 | 11.73 | 11.85 | 11.73 | 11.75 | 11.62 | 129,300 |
| 19 Jan 2024 | 11.70 | 11.73 | 11.60 | 11.70 | 11.58 | 67,700 |
| 18 Jan 2024 | 11.75 | 11.75 | 11.65 | 11.68 | 11.56 | 72,700 |
| 17 Jan 2024 | 11.84 | 11.84 | 11.74 | 11.75 | 11.62 | 191,000 |
| 16 Jan 2024 | 12.00 | 12.01 | 11.84 | 11.85 | 11.72 | 93,600 |
| 12 Jan 2024 | 12.00 | 12.07 | 11.98 | 12.02 | 11.89 | 93,900 |
| 11 Jan 2024 | 11.97 | 12.02 | 11.97 | 12.00 | 11.87 | 102,500 |
| 11 Jan 2024 | 0.035 Dividend | |||||
| 10 Jan 2024 | 11.99 | 12.03 | 11.99 | 12.01 | 11.85 | 102,300 |
| 09 Jan 2024 | 11.99 | 12.03 | 11.98 | 12.01 | 11.85 | 60,000 |
| 08 Jan 2024 | 11.92 | 12.00 | 11.90 | 11.99 | 11.83 | 41,100 |
| 05 Jan 2024 | 11.86 | 11.91 | 11.86 | 11.87 | 11.71 | 61,800 |
| 04 Jan 2024 | 11.85 | 11.88 | 11.83 | 11.87 | 11.71 | 64,400 |
| 03 Jan 2024 | 11.77 | 11.86 | 11.77 | 11.85 | 11.69 | 68,700 |
| 02 Jan 2024 | 11.74 | 11.81 | 11.74 | 11.80 | 11.64 | 43,200 |
| 29 Dec 2023 | 11.80 | 11.83 | 11.74 | 11.78 | 11.62 | 245,300 |
| 28 Dec 2023 | 11.81 | 11.83 | 11.76 | 11.80 | 11.64 | 162,000 |
| 27 Dec 2023 | 11.83 | 11.87 | 11.80 | 11.81 | 11.65 | 228,000 |
| 26 Dec 2023 | 11.80 | 11.84 | 11.71 | 11.79 | 11.63 | 190,200 |
| 22 Dec 2023 | 11.78 | 11.84 | 11.77 | 11.80 | 11.64 | 116,400 |
| 21 Dec 2023 | 11.72 | 11.81 | 11.72 | 11.77 | 11.61 | 133,000 |
| 20 Dec 2023 | 11.74 | 11.78 | 11.73 | 11.75 | 11.59 | 115,700 |
| 19 Dec 2023 | 11.67 | 11.76 | 11.67 | 11.75 | 11.59 | 117,700 |
| 18 Dec 2023 | 11.66 | 11.73 | 11.66 | 11.69 | 11.53 | 144,600 |
| 15 Dec 2023 | 11.75 | 11.75 | 11.66 | 11.69 | 11.53 | 115,600 |
| 14 Dec 2023 | 11.62 | 11.77 | 11.62 | 11.71 | 11.55 | 186,400 |
| 14 Dec 2023 | 0.035 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.