Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
12.88
+0.06 (0.47%)
At close: Nov 11, 2025, 4:00 PM EST
12.88
0.00 (0.00%)
After-hours: Nov 11, 2025, 6:30 PM EST
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 12.83 | 12.88 | 12.81 | 12.86 | - | 0.31% | 63,516 |
| Nov 10, 2025 | 12.73 | 12.84 | 12.73 | 12.82 | 12.82 | 0.71% | 167,771 |
| Nov 7, 2025 | 12.70 | 12.76 | 12.70 | 12.73 | 12.73 | 0.08% | 56,640 |
| Nov 6, 2025 | 12.76 | 12.76 | 12.71 | 12.72 | 12.72 | -0.31% | 64,464 |
| Nov 5, 2025 | 12.73 | 12.76 | 12.71 | 12.76 | 12.76 | 0.31% | 90,468 |
| Nov 4, 2025 | 12.71 | 12.75 | 12.66 | 12.72 | 12.72 | 0.16% | 85,882 |
| Nov 3, 2025 | 12.75 | 12.75 | 12.66 | 12.70 | 12.70 | -0.16% | 113,908 |
| Oct 31, 2025 | 12.72 | 12.72 | 12.67 | 12.72 | 12.72 | 0.39% | 109,588 |
| Oct 30, 2025 | 12.69 | 12.71 | 12.64 | 12.67 | 12.67 | -0.63% | 83,189 |
| Oct 29, 2025 | 12.68 | 12.75 | 12.61 | 12.75 | 12.75 | 0.63% | 97,948 |
| Oct 28, 2025 | 12.62 | 12.67 | 12.58 | 12.67 | 12.67 | 0.40% | 71,903 |
| Oct 27, 2025 | 12.64 | 12.67 | 12.60 | 12.62 | 12.62 | 0.16% | 57,701 |
| Oct 24, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | 0.08% | 39,958 |
| Oct 23, 2025 | 12.57 | 12.60 | 12.55 | 12.59 | 12.59 | 0.40% | 70,466 |
| Oct 22, 2025 | 12.62 | 12.64 | 12.50 | 12.54 | 12.54 | -0.40% | 106,500 |
| Oct 21, 2025 | 12.63 | 12.70 | 12.56 | 12.59 | 12.59 | -0.55% | 166,424 |
| Oct 20, 2025 | 12.60 | 12.71 | 12.59 | 12.66 | 12.66 | 1.12% | 67,058 |
| Oct 17, 2025 | 12.65 | 12.72 | 12.52 | 12.52 | 12.52 | -0.87% | 100,816 |
| Oct 16, 2025 | 12.69 | 12.73 | 12.63 | 12.63 | 12.63 | -0.86% | 97,380 |
| Oct 15, 2025 | 12.57 | 12.74 | 12.57 | 12.74 | 12.74 | 0.47% | 139,107 |
| Oct 14, 2025 | 12.66 | 12.68 | 12.62 | 12.68 | 12.60 | 0.08% | 77,422 |
| Oct 13, 2025 | 12.56 | 12.68 | 12.56 | 12.67 | 12.59 | 0.96% | 91,940 |
| Oct 10, 2025 | 12.55 | 12.58 | 12.51 | 12.55 | 12.47 | 0.32% | 66,063 |
| Oct 9, 2025 | 12.56 | 12.56 | 12.46 | 12.51 | 12.43 | -0.40% | 79,474 |
| Oct 8, 2025 | 12.58 | 12.58 | 12.50 | 12.56 | 12.48 | 0.48% | 125,686 |
| Oct 7, 2025 | 12.56 | 12.64 | 12.46 | 12.50 | 12.42 | -0.32% | 141,035 |
| Oct 6, 2025 | 12.55 | 12.65 | 12.50 | 12.54 | 12.46 | -0.71% | 190,789 |
| Oct 3, 2025 | 12.63 | 12.65 | 12.55 | 12.63 | 12.55 | 0.32% | 262,320 |
| Oct 2, 2025 | 12.61 | 12.65 | 12.58 | 12.59 | 12.51 | 0.08% | 146,595 |
| Oct 1, 2025 | 12.46 | 12.58 | 12.44 | 12.58 | 12.50 | 1.37% | 337,324 |
| Sep 30, 2025 | 12.31 | 12.41 | 12.30 | 12.41 | 12.33 | 0.98% | 168,497 |
| Sep 29, 2025 | 12.25 | 12.31 | 12.25 | 12.29 | 12.22 | - | 43,178 |
| Sep 26, 2025 | 12.31 | 12.31 | 12.27 | 12.29 | 12.22 | -0.08% | 65,434 |
| Sep 25, 2025 | 12.29 | 12.31 | 12.26 | 12.30 | 12.23 | -0.08% | 131,921 |
| Sep 24, 2025 | 12.31 | 12.33 | 12.26 | 12.31 | 12.24 | 0.08% | 157,557 |
| Sep 23, 2025 | 12.34 | 12.34 | 12.25 | 12.30 | 12.23 | -0.24% | 84,581 |
| Sep 22, 2025 | 12.28 | 12.37 | 12.18 | 12.33 | 12.25 | 1.23% | 143,341 |
| Sep 19, 2025 | 12.20 | 12.21 | 12.15 | 12.18 | 12.11 | -0.25% | 120,428 |
| Sep 18, 2025 | 12.26 | 12.28 | 12.15 | 12.21 | 12.14 | -0.57% | 153,998 |
| Sep 17, 2025 | 12.23 | 12.34 | 12.20 | 12.28 | 12.21 | 0.57% | 193,885 |
| Sep 16, 2025 | 12.16 | 12.24 | 12.11 | 12.21 | 12.14 | -0.33% | 167,524 |
| Sep 15, 2025 | 12.00 | 12.25 | 12.00 | 12.25 | 12.18 | 1.41% | 235,276 |
| Sep 12, 2025 | 12.11 | 12.11 | 12.05 | 12.08 | 11.93 | -0.25% | 112,330 |
| Sep 11, 2025 | 12.10 | 12.11 | 12.04 | 12.11 | 11.96 | 0.58% | 105,511 |
| Sep 10, 2025 | 11.99 | 12.06 | 11.90 | 12.04 | 11.89 | 1.35% | 333,494 |
| Sep 9, 2025 | 11.94 | 11.95 | 11.84 | 11.88 | 11.73 | -0.25% | 153,247 |
| Sep 8, 2025 | 11.68 | 11.91 | 11.65 | 11.91 | 11.76 | 2.23% | 233,598 |
| Sep 5, 2025 | 11.58 | 11.65 | 11.57 | 11.65 | 11.51 | 1.13% | 164,172 |
| Sep 4, 2025 | 11.57 | 11.59 | 11.50 | 11.52 | 11.38 | - | 129,943 |
| Sep 3, 2025 | 11.47 | 11.55 | 11.46 | 11.52 | 11.38 | 0.35% | 121,129 |