NXJ - Nuveen New Jersey Quality Municipal Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201914.3814.4714.3814.4614.4622,900
Sep 20, 201914.3314.4014.3314.3714.3714,300
Sep 19, 201914.3414.3714.3214.3314.3328,100
Sep 18, 201914.2414.3314.2414.2914.2954,800
Sep 17, 201914.2014.2414.2014.2114.2157,900
Sep 16, 201914.1714.2614.1714.2014.2035,600
Sep 13, 201914.3614.3614.1514.1714.17129,900
Sep 12, 201914.5014.5014.3414.3914.39127,200
Sep 12, 20190.055 Dividend
Sep 11, 201914.5514.5814.5214.5314.4868,200
Sep 10, 201914.6014.6014.5514.5514.49119,200
Sep 09, 201914.5814.5914.5514.5714.5171,200
Sep 06, 201914.5914.6214.5914.5914.5367,900
Sep 05, 201914.6014.6114.5614.6014.54102,100
Sep 04, 201914.5614.6314.5614.6014.5462,700
Sep 03, 201914.5514.6114.5514.5514.4982,300
Aug 30, 201914.5614.5914.5414.5514.4955,800
Aug 29, 201914.5814.6214.5514.5614.5045,200
Aug 28, 201914.6414.6414.5814.5814.5274,700
Aug 27, 201914.5814.6514.5814.6214.5690,000
Aug 26, 201914.5514.6114.5514.5614.5030,500
Aug 23, 201914.5714.5914.5514.5714.5162,700
Aug 22, 201914.6214.6314.5914.6014.5471,600
Aug 21, 201914.6314.6514.6114.6514.5952,400
Aug 20, 201914.6914.6914.6314.6614.6051,800
Aug 19, 201914.7014.7014.6014.6714.6157,400
Aug 16, 201914.7214.7514.6714.7114.6529,900
Aug 15, 201914.6914.7514.6814.7214.6696,700
Aug 14, 201914.7614.7614.7014.7214.66104,800
Aug 14, 20190.055 Dividend
Aug 13, 201914.7314.8114.7114.7314.6252,300
Aug 12, 201914.7614.8214.7514.7814.6765,700
Aug 09, 201914.6714.7514.6714.7014.59104,000
Aug 08, 201914.7114.7514.6314.6714.5675,800
Aug 07, 201914.7014.7514.6814.7114.6072,300
Aug 06, 201914.7214.7214.6414.6714.5646,200
Aug 05, 201914.7514.7514.7014.7314.6238,500
Aug 02, 201914.5714.7614.5714.7314.6290,800
Aug 01, 201914.5414.6014.5314.6014.4954,500
Jul 31, 201914.4614.5214.4514.5214.4150,900
Jul 30, 201914.4014.4614.3914.4514.3455,500
Jul 29, 201914.3914.4014.3814.4014.2943,900
Jul 26, 201914.3414.4014.3014.3914.2843,300
Jul 25, 201914.3514.3714.3214.3614.2525,300
Jul 24, 201914.3014.3514.2814.3514.2428,300
Jul 23, 201914.3114.3214.2414.2514.1462,200
Jul 22, 201914.2814.3414.2714.3214.2155,900
Jul 19, 201914.2814.2814.2114.2714.1686,200
Jul 18, 201914.2914.2914.2614.2814.1765,400
Jul 17, 201914.2714.3414.2714.2914.1838,400
Jul 16, 201914.2814.3114.2514.2814.1735,800
Jul 15, 201914.2814.3114.2714.2814.1726,400
Jul 12, 201914.2914.3014.2514.2914.1848,600
Jul 12, 20190.055 Dividend
Jul 11, 201914.2914.3514.2614.3314.1742,600
Jul 10, 201914.2314.2914.2214.2914.1351,500
Jul 09, 201914.1714.2514.1714.2314.0743,800
Jul 08, 201914.1914.2214.1614.1614.0052,600
Jul 05, 201914.2114.2114.1414.2014.0470,200
Jul 03, 201914.2014.2414.2014.2214.0643,300
Jul 02, 201914.2214.2414.1614.1814.02119,100
Jul 01, 201914.1014.1514.0914.0913.9397,300
Jun 28, 201914.1414.1714.1014.1013.9460,500
Jun 27, 201914.1014.2014.1014.1513.9957,900
Jun 26, 201914.0914.1614.0814.1013.9447,800
Jun 25, 201914.1614.1714.0714.1213.9643,300
Jun 24, 201914.1214.1714.1014.1513.9931,200
Jun 21, 201914.1314.1514.0814.1013.9463,900
Jun 20, 201914.1214.1914.1214.1313.9749,400
Jun 19, 201914.1214.1314.0814.1313.9718,100
Jun 18, 201914.1014.1314.0914.1213.9628,900
Jun 17, 201914.0314.0914.0114.0813.9273,800
Jun 14, 201914.0114.0614.0114.0213.8640,700
Jun 13, 201914.0414.0814.0014.0413.8873,600
Jun 13, 20190.055 Dividend
Jun 12, 201914.0614.1214.0614.0913.8833,100
Jun 11, 201914.0714.1214.0414.0613.8559,200
Jun 10, 201914.0314.0914.0214.0813.8759,600
Jun 07, 201914.0214.0814.0214.0413.8356,000
Jun 06, 201914.0114.0514.0014.0113.8089,900
Jun 05, 201913.9814.0413.9814.0113.8035,900
Jun 04, 201914.0014.2513.9914.0113.8047,900
Jun 03, 201914.0014.0313.9814.0213.8141,400
May 31, 201914.0114.0113.9714.0013.7981,100
May 30, 201913.9914.0013.9613.9913.7866,700
May 29, 201914.0114.0113.9613.9913.7857,000
May 28, 201914.0014.0013.9614.0013.7945,200
May 24, 201914.0014.0113.9613.9813.7719,800
May 23, 201914.0014.0013.9813.9813.7745,300
May 22, 201914.0114.0213.9914.0013.7966,800
May 21, 201914.0314.0314.0014.0113.8040,100
May 20, 201914.0214.0613.9914.0113.8039,700
May 17, 201914.0614.0614.0014.0113.8049,100
May 16, 201913.9814.0413.9814.0113.8025,000
May 15, 201913.9714.0113.9713.9913.7844,600
May 14, 201913.9213.9513.9113.9513.7434,100
May 14, 20190.055 Dividend
May 13, 201913.9514.0213.9313.9813.7136,900
May 10, 201913.9113.9813.9113.9213.6532,600
May 09, 201913.9713.9713.9113.9313.6626,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...