Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
11.23
+0.04 (0.36%)
Apr 22, 2025, 4:00 PM EDT - Market closed
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 11.23 | 11.23 | 11.23 | 11.24 | - | 0.45% | 38,782 |
| Apr 21, 2025 | 11.32 | 11.33 | 11.18 | 11.19 | 11.19 | -1.50% | 137,204 |
| Apr 17, 2025 | 11.37 | 11.43 | 11.28 | 11.36 | 11.36 | -0.44% | 153,019 |
| Apr 16, 2025 | 11.31 | 11.45 | 11.26 | 11.41 | 11.41 | 0.35% | 121,082 |
| Apr 15, 2025 | 11.38 | 11.39 | 11.31 | 11.37 | 11.37 | -0.18% | 124,195 |
| Apr 14, 2025 | 11.36 | 11.44 | 11.32 | 11.39 | 11.31 | 0.62% | 129,298 |
| Apr 11, 2025 | 11.24 | 11.35 | 11.05 | 11.32 | 11.24 | 1.07% | 134,883 |
| Apr 10, 2025 | 11.24 | 11.30 | 11.09 | 11.20 | 11.12 | -1.06% | 138,381 |
| Apr 9, 2025 | 11.21 | 11.40 | 11.01 | 11.32 | 11.24 | -0.26% | 371,871 |
| Apr 8, 2025 | 11.66 | 11.68 | 11.32 | 11.35 | 11.27 | -1.48% | 224,587 |
| Apr 7, 2025 | 11.70 | 11.70 | 11.48 | 11.52 | 11.44 | -2.12% | 228,925 |
| Apr 4, 2025 | 11.84 | 11.88 | 11.71 | 11.77 | 11.69 | -0.59% | 105,483 |
| Apr 3, 2025 | 11.81 | 11.88 | 11.78 | 11.84 | 11.76 | 0.17% | 225,125 |
| Apr 2, 2025 | 11.84 | 11.84 | 11.79 | 11.82 | 11.74 | - | 142,588 |
| Apr 1, 2025 | 11.83 | 11.83 | 11.74 | 11.82 | 11.74 | 0.42% | 143,378 |
| Mar 31, 2025 | 11.79 | 11.79 | 11.69 | 11.77 | 11.69 | 0.43% | 94,053 |
| Mar 28, 2025 | 11.71 | 11.77 | 11.69 | 11.72 | 11.64 | 0.26% | 82,422 |
| Mar 27, 2025 | 11.79 | 11.79 | 11.66 | 11.69 | 11.61 | -0.34% | 122,807 |
| Mar 26, 2025 | 11.86 | 11.86 | 11.70 | 11.73 | 11.65 | -0.76% | 146,127 |
| Mar 25, 2025 | 11.91 | 11.91 | 11.82 | 11.82 | 11.74 | -0.67% | 61,041 |
| Mar 24, 2025 | 11.88 | 11.96 | 11.85 | 11.90 | 11.82 | - | 144,525 |
| Mar 21, 2025 | 11.92 | 11.92 | 11.82 | 11.90 | 11.82 | 0.34% | 84,471 |
| Mar 20, 2025 | 11.83 | 11.88 | 11.81 | 11.86 | 11.78 | 0.59% | 97,420 |
| Mar 19, 2025 | 11.85 | 11.85 | 11.78 | 11.79 | 11.71 | -0.34% | 119,541 |
| Mar 18, 2025 | 11.90 | 11.95 | 11.82 | 11.83 | 11.75 | -0.84% | 90,986 |
| Mar 17, 2025 | 11.99 | 11.99 | 11.89 | 11.93 | 11.85 | - | 100,170 |
| Mar 14, 2025 | 11.94 | 11.94 | 11.87 | 11.93 | 11.85 | -0.17% | 88,120 |
| Mar 13, 2025 | 11.95 | 12.04 | 11.90 | 11.95 | 11.79 | -0.08% | 154,365 |
| Mar 12, 2025 | 12.04 | 12.04 | 11.93 | 11.96 | 11.80 | -0.17% | 100,726 |
| Mar 11, 2025 | 12.03 | 12.06 | 11.97 | 11.98 | 11.82 | -0.17% | 79,336 |
| Mar 10, 2025 | 12.08 | 12.12 | 12.00 | 12.00 | 11.84 | -0.41% | 94,437 |
| Mar 7, 2025 | 12.23 | 12.23 | 12.01 | 12.05 | 11.89 | -0.82% | 170,255 |
| Mar 6, 2025 | 12.21 | 12.21 | 12.12 | 12.15 | 11.99 | -0.49% | 58,798 |
| Mar 5, 2025 | 12.31 | 12.31 | 12.20 | 12.21 | 12.05 | -0.41% | 70,446 |
| Mar 4, 2025 | 12.35 | 12.35 | 12.24 | 12.26 | 12.10 | -0.49% | 79,659 |
| Mar 3, 2025 | 12.34 | 12.35 | 12.21 | 12.32 | 12.16 | 0.16% | 139,971 |
| Feb 28, 2025 | 12.26 | 12.30 | 12.24 | 12.30 | 12.14 | 0.74% | 64,112 |
| Feb 27, 2025 | 12.26 | 12.27 | 12.18 | 12.21 | 12.05 | -0.08% | 131,774 |
| Feb 26, 2025 | 12.23 | 12.27 | 12.18 | 12.22 | 12.06 | -0.08% | 68,138 |
| Feb 25, 2025 | 12.24 | 12.25 | 12.17 | 12.23 | 12.07 | 0.49% | 66,001 |
| Feb 24, 2025 | 12.15 | 12.21 | 12.14 | 12.17 | 12.01 | -0.25% | 68,226 |
| Feb 21, 2025 | 12.17 | 12.24 | 12.14 | 12.20 | 12.04 | 0.58% | 65,897 |
| Feb 20, 2025 | 12.15 | 12.18 | 12.13 | 12.13 | 11.97 | -0.16% | 64,915 |
| Feb 19, 2025 | 12.13 | 12.17 | 12.09 | 12.15 | 11.99 | 0.41% | 88,596 |
| Feb 18, 2025 | 12.11 | 12.12 | 12.07 | 12.10 | 11.94 | -0.08% | 101,102 |
| Feb 14, 2025 | 12.12 | 12.17 | 12.11 | 12.11 | 11.95 | -0.08% | 51,207 |
| Feb 13, 2025 | 12.16 | 12.16 | 12.09 | 12.12 | 11.88 | 0.17% | 133,085 |
| Feb 12, 2025 | 12.14 | 12.15 | 12.05 | 12.10 | 11.86 | -0.98% | 142,226 |
| Feb 11, 2025 | 12.24 | 12.24 | 12.18 | 12.22 | 11.98 | -0.41% | 196,569 |
| Feb 10, 2025 | 12.26 | 12.28 | 12.22 | 12.27 | 12.03 | 0.41% | 155,777 |