Nuveen New Jersey Municipal Bond Fund Class A (NNJAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.16
+0.02 (0.20%)
Apr 25, 2025, 4:00 PM EDT
NNJAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Apr 25, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% |
| Apr 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| Apr 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Apr 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% |
| Apr 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.89% |
| Apr 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Apr 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| Apr 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% |
| Apr 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% |
| Apr 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% |
| Apr 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.52% |
| Apr 9, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.69% |
| Apr 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.66% |
| Apr 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% |
| Apr 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% |
| Apr 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.67% |
| Apr 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Apr 1, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% |
| Mar 31, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% |
| Mar 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | 0.29% |
| Mar 27, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | -0.39% |
| Mar 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | -0.58% |
| Mar 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.35 | -0.38% |
| Mar 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | -0.29% |
| Mar 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | - |
| Mar 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | 0.19% |
| Mar 19, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | - |
| Mar 18, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | - |
| Mar 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | 0.10% |
| Mar 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | -0.10% |
| Mar 13, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | -0.19% |
| Mar 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | -0.48% |
| Mar 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -0.19% |
| Mar 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.49 | 0.19% |
| Mar 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -0.10% |
| Mar 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | -0.47% |
| Mar 5, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.53 | -0.19% |
| Mar 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | - |
| Mar 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | -0.09% |
| Feb 28, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.54 | 0.09% |
| Feb 27, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | -0.09% |
| Feb 26, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.54 | 0.19% |
| Feb 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.52 | 0.38% |
| Feb 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.48 | 0.10% |
| Feb 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.47 | 0.10% |
| Feb 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.46 | 0.19% |
| Feb 19, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| Feb 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| Feb 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | 0.19% |