Nuveen New Jersey Municipal Bond Fund Class I (NMNJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.20
+0.03 (0.30%)
Apr 25, 2025, 4:00 PM EDT
NMNJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| Apr 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Apr 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Apr 23, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.50% |
| Apr 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Apr 21, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.79% |
| Apr 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Apr 16, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% |
| Apr 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Apr 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.80% |
| Apr 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.37% |
| Apr 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.41% |
| Apr 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.58% |
| Apr 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.65% |
| Apr 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.37% |
| Apr 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% |
| Apr 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.67% |
| Apr 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Apr 1, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.48% |
| Mar 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Mar 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | 0.29% |
| Mar 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | -0.39% |
| Mar 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | -0.67% |
| Mar 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | -0.29% |
| Mar 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | -0.29% |
| Mar 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | - |
| Mar 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | 0.19% |
| Mar 19, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | - |
| Mar 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | - |
| Mar 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | 0.10% |
| Mar 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | -0.10% |
| Mar 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | -0.19% |
| Mar 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | -0.47% |
| Mar 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | -0.19% |
| Mar 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.52 | 0.09% |
| Mar 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | - |
| Mar 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | -0.57% |
| Mar 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -0.19% |
| Mar 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.59 | - |
| Mar 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.59 | -0.09% |
| Feb 28, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | 0.09% |
| Feb 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | - |
| Feb 26, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | 0.09% |
| Feb 25, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | 0.47% |
| Feb 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | - |
| Feb 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | 0.19% |
| Feb 20, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | 0.09% |
| Feb 19, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | 0.10% |
| Feb 18, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | -0.09% |
| Feb 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | 0.19% |