Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
11.33
-0.01 (-0.09%)
At close: Jun 3, 2025, 4:00 PM
11.33
0.00 (0.00%)
After-hours: Jun 3, 2025, 7:00 PM EDT
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 11.37 | 11.46 | 11.29 | 11.33 | 11.33 | -0.09% | 112,251 |
| Jun 2, 2025 | 11.36 | 11.38 | 11.30 | 11.34 | 11.34 | - | 88,391 |
| May 30, 2025 | 11.35 | 11.39 | 11.32 | 11.34 | 11.34 | -0.09% | 120,944 |
| May 29, 2025 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | 0.53% | 108,172 |
| May 28, 2025 | 11.31 | 11.34 | 11.28 | 11.29 | 11.29 | -0.35% | 108,129 |
| May 27, 2025 | 11.39 | 11.39 | 11.29 | 11.33 | 11.33 | 0.53% | 158,548 |
| May 23, 2025 | 11.37 | 11.37 | 11.25 | 11.27 | 11.27 | -0.62% | 91,015 |
| May 22, 2025 | 11.28 | 11.34 | 11.22 | 11.34 | 11.34 | 0.53% | 112,149 |
| May 21, 2025 | 11.37 | 11.37 | 11.26 | 11.28 | 11.28 | -0.79% | 133,239 |
| May 20, 2025 | 11.39 | 11.40 | 11.34 | 11.37 | 11.37 | - | 126,546 |
| May 19, 2025 | 11.40 | 11.43 | 11.33 | 11.37 | 11.37 | -0.61% | 162,025 |
| May 16, 2025 | 11.46 | 11.50 | 11.40 | 11.44 | 11.44 | 0.09% | 197,193 |
| May 15, 2025 | 11.45 | 11.49 | 11.41 | 11.43 | 11.43 | -0.26% | 104,309 |
| May 14, 2025 | 11.54 | 11.58 | 11.43 | 11.46 | 11.38 | -0.09% | 152,013 |
| May 13, 2025 | 11.45 | 11.48 | 11.45 | 11.47 | 11.39 | 0.17% | 158,301 |
| May 12, 2025 | 11.57 | 11.64 | 11.45 | 11.45 | 11.37 | -0.87% | 145,448 |
| May 9, 2025 | 11.56 | 11.56 | 11.49 | 11.55 | 11.47 | 0.52% | 98,049 |
| May 8, 2025 | 11.57 | 11.57 | 11.49 | 11.49 | 11.41 | -0.35% | 81,676 |
| May 7, 2025 | 11.55 | 11.55 | 11.49 | 11.53 | 11.45 | 0.35% | 129,054 |
| May 6, 2025 | 11.46 | 11.50 | 11.40 | 11.49 | 11.41 | 0.44% | 112,083 |
| May 5, 2025 | 11.51 | 11.54 | 11.42 | 11.44 | 11.36 | -0.61% | 163,422 |
| May 2, 2025 | 11.44 | 11.54 | 11.41 | 11.51 | 11.43 | 0.61% | 168,141 |
| May 1, 2025 | 11.46 | 11.48 | 11.40 | 11.44 | 11.36 | 0.26% | 174,768 |
| Apr 30, 2025 | 11.33 | 11.41 | 11.32 | 11.41 | 11.33 | 0.44% | 176,557 |
| Apr 29, 2025 | 11.37 | 11.40 | 11.31 | 11.36 | 11.28 | 0.18% | 203,933 |
| Apr 28, 2025 | 11.36 | 11.37 | 11.29 | 11.34 | 11.26 | 0.09% | 154,613 |
| Apr 25, 2025 | 11.36 | 11.38 | 11.29 | 11.33 | 11.25 | 0.18% | 105,335 |
| Apr 24, 2025 | 11.38 | 11.38 | 11.25 | 11.31 | 11.23 | 0.18% | 158,808 |
| Apr 23, 2025 | 11.40 | 11.42 | 11.25 | 11.29 | 11.21 | 0.36% | 113,241 |
| Apr 22, 2025 | 11.24 | 11.25 | 11.19 | 11.25 | 11.17 | 0.54% | 165,266 |
| Apr 21, 2025 | 11.32 | 11.33 | 11.18 | 11.19 | 11.11 | -1.50% | 137,204 |
| Apr 17, 2025 | 11.37 | 11.43 | 11.28 | 11.36 | 11.28 | -0.44% | 153,019 |
| Apr 16, 2025 | 11.31 | 11.45 | 11.26 | 11.41 | 11.33 | 0.35% | 121,082 |
| Apr 15, 2025 | 11.38 | 11.39 | 11.31 | 11.37 | 11.29 | -0.18% | 124,195 |
| Apr 14, 2025 | 11.36 | 11.44 | 11.32 | 11.39 | 11.24 | 0.62% | 129,298 |
| Apr 11, 2025 | 11.24 | 11.35 | 11.05 | 11.32 | 11.17 | 1.07% | 134,883 |
| Apr 10, 2025 | 11.24 | 11.30 | 11.09 | 11.20 | 11.05 | -1.06% | 138,381 |
| Apr 9, 2025 | 11.21 | 11.40 | 11.01 | 11.32 | 11.17 | -0.26% | 371,871 |
| Apr 8, 2025 | 11.66 | 11.68 | 11.32 | 11.35 | 11.20 | -1.48% | 224,587 |
| Apr 7, 2025 | 11.70 | 11.70 | 11.48 | 11.52 | 11.36 | -2.12% | 228,925 |
| Apr 4, 2025 | 11.84 | 11.88 | 11.71 | 11.77 | 11.61 | -0.59% | 105,483 |
| Apr 3, 2025 | 11.81 | 11.88 | 11.78 | 11.84 | 11.68 | 0.17% | 225,125 |
| Apr 2, 2025 | 11.84 | 11.84 | 11.79 | 11.82 | 11.66 | - | 142,588 |
| Apr 1, 2025 | 11.83 | 11.83 | 11.74 | 11.82 | 11.66 | 0.42% | 143,378 |
| Mar 31, 2025 | 11.79 | 11.79 | 11.69 | 11.77 | 11.61 | 0.43% | 94,053 |
| Mar 28, 2025 | 11.71 | 11.77 | 11.69 | 11.72 | 11.56 | 0.26% | 82,422 |
| Mar 27, 2025 | 11.79 | 11.79 | 11.66 | 11.69 | 11.53 | -0.34% | 122,807 |
| Mar 26, 2025 | 11.86 | 11.86 | 11.70 | 11.73 | 11.57 | -0.76% | 146,127 |
| Mar 25, 2025 | 11.91 | 11.91 | 11.82 | 11.82 | 11.66 | -0.67% | 61,041 |
| Mar 24, 2025 | 11.88 | 11.96 | 11.85 | 11.90 | 11.74 | - | 144,525 |