Nuveen New Jersey Municipal Bond Fund Class I (NMNJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.26
+0.01 (0.10%)
May 16, 2025, 4:00 PM EDT
NMNJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| May 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| May 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| May 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| May 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| May 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| May 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| May 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| May 5, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| May 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| May 1, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Apr 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% |
| Apr 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.10% |
| Apr 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.10% |
| Apr 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.29% |
| Apr 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | 0.39% |
| Apr 23, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | 0.50% |
| Apr 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | -0.30% |
| Apr 21, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.08 | -0.79% |
| Apr 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | 0.10% |
| Apr 16, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | 0.30% |
| Apr 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.12 | 0.20% |
| Apr 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | 0.80% |
| Apr 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | -1.37% |
| Apr 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | 2.41% |
| Apr 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | -1.58% |
| Apr 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.08 | -1.65% |
| Apr 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | -2.37% |
| Apr 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | 0.38% |
| Apr 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | 0.67% |
| Apr 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | - |
| Apr 1, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | 0.48% |
| Mar 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.34 | 0.29% |
| Mar 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | 0.29% |
| Mar 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | -0.39% |
| Mar 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | -0.67% |
| Mar 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | -0.29% |
| Mar 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | -0.29% |
| Mar 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | - |
| Mar 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | 0.19% |
| Mar 19, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| Mar 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| Mar 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | 0.10% |
| Mar 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | -0.10% |
| Mar 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | -0.19% |
| Mar 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | -0.47% |
| Mar 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | -0.19% |
| Mar 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | 0.09% |
| Mar 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | - |