NXJ - Nuveen New Jersey Quality Municipal Income Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201914.1214.1214.0814.1014.1010,531
Jun 18, 201914.1014.1314.0914.1214.1228,900
Jun 17, 201914.0314.0914.0114.0814.0873,800
Jun 14, 201914.0114.0614.0114.0214.0240,700
Jun 13, 201914.0414.0814.0014.0414.0473,600
Jun 13, 20190.055 Dividend
Jun 12, 201914.0614.1214.0614.0914.0433,100
Jun 11, 201914.0714.1214.0414.0614.0159,200
Jun 10, 201914.0314.0914.0214.0814.0359,600
Jun 07, 201914.0214.0814.0214.0413.9956,000
Jun 06, 201914.0114.0514.0014.0113.9689,900
Jun 05, 201913.9814.0413.9814.0113.9635,900
Jun 04, 201914.0014.2513.9914.0113.9647,900
Jun 03, 201914.0014.0313.9814.0213.9741,400
May 31, 201914.0114.0113.9714.0013.9581,100
May 30, 201913.9914.0013.9613.9913.9466,700
May 29, 201914.0114.0113.9613.9913.9457,000
May 28, 201914.0014.0013.9614.0013.9545,200
May 24, 201914.0014.0113.9613.9813.9319,800
May 23, 201914.0014.0013.9813.9813.9345,300
May 22, 201914.0114.0213.9914.0013.9566,800
May 21, 201914.0314.0314.0014.0113.9640,100
May 20, 201914.0214.0613.9914.0113.9639,700
May 17, 201914.0614.0614.0014.0113.9649,100
May 16, 201913.9814.0413.9814.0113.9625,000
May 15, 201913.9714.0113.9713.9913.9444,600
May 14, 201913.9213.9513.9113.9513.9034,100
May 14, 20190.055 Dividend
May 13, 201913.9514.0213.9313.9813.8736,900
May 10, 201913.9113.9813.9113.9213.8132,600
May 09, 201913.9713.9713.9113.9313.8226,300
May 08, 201913.8913.9413.8713.9313.8232,900
May 07, 201913.9013.9813.8613.8913.7859,900
May 06, 201913.8913.9413.8913.8913.7826,700
May 03, 201913.9213.9213.8813.9213.8132,200
May 02, 201913.8613.9113.8513.8713.7643,500
May 01, 201913.8213.8813.8213.8713.7642,500
Apr 30, 201913.7913.8413.7913.8413.7360,400
Apr 29, 201913.7713.8013.7413.7913.6824,700
Apr 26, 201913.7513.7913.7513.7713.6626,600
Apr 25, 201913.7313.7513.7013.7513.6447,800
Apr 24, 201913.6413.7213.6413.6813.5738,400
Apr 23, 201913.5813.6413.5813.6313.5267,900
Apr 22, 201913.5613.6013.5613.5813.4771,200
Apr 18, 201913.5613.6213.5413.5613.4574,600
Apr 17, 201913.5013.5913.5013.5513.4444,900
Apr 16, 201913.6913.6913.5213.5713.46107,700
Apr 15, 201913.7313.7313.6413.6613.5547,800
Apr 12, 201913.7013.7413.6913.6913.5834,500
Apr 12, 20190.055 Dividend
Apr 11, 201913.7813.8213.7513.8013.6450,500
Apr 10, 201913.8313.8313.7713.8213.6652,700
Apr 09, 201913.8013.8313.7413.7713.6168,900
Apr 08, 201913.8713.8813.7713.7813.62107,600
Apr 05, 201913.8413.8813.8113.8813.7254,300
Apr 04, 201913.8413.8613.8113.8513.6964,900
Apr 03, 201913.8613.8713.8313.8613.7064,800
Apr 02, 201913.8613.8713.8413.8413.6827,100
Apr 01, 201913.8713.8713.8413.8613.7047,300
Mar 29, 201913.8413.8613.8313.8513.6960,600
Mar 28, 201913.8313.8513.8113.8313.6762,100
Mar 27, 201913.7313.8313.7313.8313.6762,600
Mar 26, 201913.7013.7713.6913.7713.6155,500
Mar 25, 201913.7113.7113.6813.7013.5461,500
Mar 22, 201913.6613.7013.6613.6713.5149,300
Mar 21, 201913.6313.6913.6313.6513.4943,800
Mar 20, 201913.5813.6513.5513.6513.4954,600
Mar 19, 201913.4913.5913.4913.5913.4330,800
Mar 18, 201913.5713.5813.5013.5013.3447,600
Mar 15, 201913.5613.5813.5413.5613.4054,800
Mar 14, 201913.6113.6113.5513.5713.4145,500
Mar 14, 20190.055 Dividend
Mar 13, 201913.6413.6513.6013.6213.4173,600
Mar 12, 201913.6113.6413.5813.6313.4229,300
Mar 11, 201913.5913.6413.5913.6413.4282,300
Mar 08, 201913.5713.6013.5513.5913.3828,500
Mar 07, 201913.5413.5613.5413.5613.3595,000
Mar 06, 201913.5213.5613.5113.5513.3439,000
Mar 05, 201913.5013.5513.4213.5213.3197,800
Mar 04, 201913.5213.5313.5013.5213.3151,400
Mar 01, 201913.5013.5113.4313.4913.2828,000
Feb 28, 201913.4213.4713.4013.4713.2672,900
Feb 27, 201913.4113.4213.3813.4213.2138,600
Feb 26, 201913.3913.4213.3613.4113.2048,900
Feb 25, 201913.4313.4313.3713.4013.1934,600
Feb 22, 201913.3413.4113.3413.4113.2032,900
Feb 21, 201913.3613.3813.3313.3413.1345,500
Feb 20, 201913.3213.3713.3213.3613.1532,200
Feb 19, 201913.3513.3913.3113.3113.1041,700
Feb 15, 201913.3113.3413.3113.3413.1355,400
Feb 14, 201913.2913.3513.2913.3113.1051,700
Feb 14, 20190.055 Dividend
Feb 13, 201913.3713.3813.3513.3713.1150,000
Feb 12, 201913.3513.3913.3513.3913.1234,000
Feb 11, 201913.3313.3813.3313.3813.1144,400
Feb 08, 201913.3413.3513.2713.3513.09118,100
Feb 07, 201913.3013.3613.3013.3113.0583,400
Feb 06, 201913.3013.3113.2913.3013.0455,900
Feb 05, 201913.3013.3013.2613.2813.0230,000
Feb 04, 201913.2713.3113.2713.3013.0471,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...