Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
12.20
-0.05 (-0.41%)
Sep 16, 2025, 2:48 PM EDT - Market open
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.16 | 12.19 | 12.11 | 12.16 | - | -0.73% | 72,682 |
| Sep 15, 2025 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 1.41% | 235,276 |
| Sep 12, 2025 | 12.11 | 12.11 | 12.05 | 12.08 | 12.00 | -0.25% | 112,330 |
| Sep 11, 2025 | 12.10 | 12.11 | 12.04 | 12.11 | 12.03 | 0.58% | 105,511 |
| Sep 10, 2025 | 11.99 | 12.06 | 11.90 | 12.04 | 11.96 | 1.35% | 333,494 |
| Sep 9, 2025 | 11.94 | 11.95 | 11.84 | 11.88 | 11.80 | -0.25% | 153,247 |
| Sep 8, 2025 | 11.68 | 11.91 | 11.65 | 11.91 | 11.83 | 2.23% | 233,598 |
| Sep 5, 2025 | 11.58 | 11.65 | 11.57 | 11.65 | 11.58 | 1.13% | 164,172 |
| Sep 4, 2025 | 11.57 | 11.59 | 11.50 | 11.52 | 11.45 | - | 129,943 |
| Sep 3, 2025 | 11.47 | 11.55 | 11.46 | 11.52 | 11.45 | 0.35% | 121,129 |
| Sep 2, 2025 | 11.39 | 11.48 | 11.34 | 11.48 | 11.41 | 0.53% | 287,138 |
| Aug 29, 2025 | 11.36 | 11.42 | 11.32 | 11.42 | 11.35 | 0.71% | 137,020 |
| Aug 28, 2025 | 11.35 | 11.35 | 11.32 | 11.34 | 11.27 | 0.27% | 174,604 |
| Aug 27, 2025 | 11.35 | 11.37 | 11.31 | 11.31 | 11.24 | -0.35% | 119,266 |
| Aug 26, 2025 | 11.28 | 11.35 | 11.28 | 11.35 | 11.28 | 0.80% | 202,783 |
| Aug 25, 2025 | 11.27 | 11.33 | 11.26 | 11.26 | 11.19 | -0.35% | 101,857 |
| Aug 22, 2025 | 11.23 | 11.32 | 11.20 | 11.30 | 11.23 | 0.98% | 203,166 |
| Aug 21, 2025 | 11.22 | 11.23 | 11.17 | 11.19 | 11.12 | - | 94,417 |
| Aug 20, 2025 | 11.28 | 11.28 | 11.12 | 11.19 | 11.12 | -0.80% | 172,736 |
| Aug 19, 2025 | 11.35 | 11.35 | 11.25 | 11.28 | 11.21 | -0.35% | 174,103 |
| Aug 18, 2025 | 11.36 | 11.39 | 11.32 | 11.32 | 11.25 | -0.18% | 103,440 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.32 | 11.34 | 11.27 | -0.87% | 83,846 |
| Aug 14, 2025 | 11.46 | 11.48 | 11.42 | 11.44 | 11.29 | -0.17% | 99,664 |
| Aug 13, 2025 | 11.50 | 11.51 | 11.44 | 11.46 | 11.31 | 0.09% | 209,365 |
| Aug 12, 2025 | 11.43 | 11.52 | 11.42 | 11.45 | 11.30 | 0.35% | 155,685 |
| Aug 11, 2025 | 11.47 | 11.47 | 11.41 | 11.41 | 11.26 | -0.61% | 122,853 |
| Aug 8, 2025 | 11.41 | 11.49 | 11.40 | 11.48 | 11.33 | 0.79% | 179,292 |
| Aug 7, 2025 | 11.41 | 11.44 | 11.37 | 11.39 | 11.24 | 0.18% | 110,164 |
| Aug 6, 2025 | 11.33 | 11.46 | 11.32 | 11.37 | 11.22 | 0.35% | 293,893 |
| Aug 5, 2025 | 11.33 | 11.33 | 11.26 | 11.33 | 11.18 | 0.27% | 150,090 |
| Aug 4, 2025 | 11.31 | 11.32 | 11.25 | 11.30 | 11.15 | 0.44% | 200,807 |
| Aug 1, 2025 | 11.17 | 11.27 | 11.17 | 11.25 | 11.10 | 0.63% | 215,174 |
| Jul 31, 2025 | 11.16 | 11.18 | 11.13 | 11.18 | 11.03 | 0.63% | 165,337 |
| Jul 30, 2025 | 11.11 | 11.17 | 11.10 | 11.11 | 10.96 | -0.27% | 113,841 |
| Jul 29, 2025 | 11.10 | 11.15 | 11.08 | 11.14 | 10.99 | 0.45% | 160,918 |
| Jul 28, 2025 | 11.09 | 11.14 | 11.06 | 11.09 | 10.94 | -0.09% | 186,117 |
| Jul 25, 2025 | 11.08 | 11.11 | 11.06 | 11.10 | 10.95 | 0.27% | 162,656 |
| Jul 24, 2025 | 11.12 | 11.12 | 11.06 | 11.07 | 10.92 | -0.27% | 219,623 |
| Jul 23, 2025 | 11.12 | 11.13 | 11.08 | 11.10 | 10.95 | -0.27% | 228,875 |
| Jul 22, 2025 | 11.15 | 11.17 | 11.10 | 11.13 | 10.98 | 0.27% | 384,018 |
| Jul 21, 2025 | 11.17 | 11.20 | 11.10 | 11.10 | 10.95 | 0.36% | 208,859 |
| Jul 18, 2025 | 11.28 | 11.46 | 11.06 | 11.06 | 10.91 | -1.51% | 505,965 |
| Jul 17, 2025 | 11.27 | 11.27 | 11.22 | 11.23 | 11.08 | -0.44% | 172,061 |
| Jul 16, 2025 | 11.33 | 11.33 | 11.24 | 11.28 | 11.13 | -0.27% | 206,156 |
| Jul 15, 2025 | 11.34 | 11.35 | 11.27 | 11.31 | 11.16 | -0.53% | 182,548 |
| Jul 14, 2025 | 11.39 | 11.40 | 11.35 | 11.37 | 11.14 | 0.18% | 198,165 |
| Jul 11, 2025 | 11.37 | 11.38 | 11.32 | 11.35 | 11.12 | -0.53% | 369,749 |
| Jul 10, 2025 | 11.43 | 11.44 | 11.38 | 11.41 | 11.18 | -0.09% | 123,884 |
| Jul 9, 2025 | 11.42 | 11.44 | 11.40 | 11.42 | 11.19 | -0.09% | 145,394 |
| Jul 8, 2025 | 11.42 | 11.43 | 11.40 | 11.43 | 11.20 | 0.09% | 143,724 |