Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
12.63
-0.04 (-0.32%)
Oct 14, 2025, 10:13 AM EDT - Market open
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 12.56 | 12.68 | 12.56 | 12.67 | 12.67 | 0.96% | 91,940 |
| Oct 10, 2025 | 12.55 | 12.58 | 12.51 | 12.55 | 12.55 | 0.32% | 66,063 |
| Oct 9, 2025 | 12.56 | 12.56 | 12.46 | 12.51 | 12.51 | -0.40% | 79,474 |
| Oct 8, 2025 | 12.58 | 12.58 | 12.50 | 12.56 | 12.56 | 0.48% | 125,686 |
| Oct 7, 2025 | 12.56 | 12.64 | 12.46 | 12.50 | 12.50 | -0.32% | 141,035 |
| Oct 6, 2025 | 12.55 | 12.65 | 12.50 | 12.54 | 12.54 | -0.71% | 190,789 |
| Oct 3, 2025 | 12.63 | 12.65 | 12.55 | 12.63 | 12.63 | 0.32% | 262,320 |
| Oct 2, 2025 | 12.61 | 12.65 | 12.58 | 12.59 | 12.59 | 0.08% | 146,595 |
| Oct 1, 2025 | 12.46 | 12.58 | 12.44 | 12.58 | 12.58 | 1.37% | 337,324 |
| Sep 30, 2025 | 12.31 | 12.41 | 12.30 | 12.41 | 12.41 | 0.98% | 168,497 |
| Sep 29, 2025 | 12.25 | 12.31 | 12.25 | 12.29 | 12.29 | - | 43,178 |
| Sep 26, 2025 | 12.31 | 12.31 | 12.27 | 12.29 | 12.29 | -0.08% | 65,434 |
| Sep 25, 2025 | 12.29 | 12.31 | 12.26 | 12.30 | 12.30 | -0.08% | 131,921 |
| Sep 24, 2025 | 12.31 | 12.33 | 12.26 | 12.31 | 12.31 | 0.08% | 157,557 |
| Sep 23, 2025 | 12.34 | 12.34 | 12.25 | 12.30 | 12.30 | -0.24% | 84,581 |
| Sep 22, 2025 | 12.28 | 12.37 | 12.18 | 12.33 | 12.33 | 1.23% | 143,341 |
| Sep 19, 2025 | 12.20 | 12.21 | 12.15 | 12.18 | 12.18 | -0.25% | 120,428 |
| Sep 18, 2025 | 12.26 | 12.28 | 12.15 | 12.21 | 12.21 | -0.57% | 153,998 |
| Sep 17, 2025 | 12.23 | 12.34 | 12.20 | 12.28 | 12.28 | 0.57% | 193,885 |
| Sep 16, 2025 | 12.16 | 12.24 | 12.11 | 12.21 | 12.21 | -0.33% | 167,524 |
| 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 |