Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
11.82
+0.05 (0.42%)
At close: Apr 1, 2025, 4:00 PM
11.86
+0.04 (0.35%)
After-hours: Apr 1, 2025, 7:56 PM EDT
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.83 | 11.83 | 11.74 | 11.82 | 11.82 | 0.42% | 143,378 |
| Mar 31, 2025 | 11.79 | 11.79 | 11.69 | 11.77 | 11.77 | 0.43% | 94,053 |
| Mar 28, 2025 | 11.71 | 11.77 | 11.69 | 11.72 | 11.72 | 0.26% | 82,422 |
| Mar 27, 2025 | 11.79 | 11.79 | 11.66 | 11.69 | 11.69 | -0.34% | 122,807 |
| Mar 26, 2025 | 11.86 | 11.86 | 11.70 | 11.73 | 11.73 | -0.76% | 146,127 |
| Mar 25, 2025 | 11.91 | 11.91 | 11.82 | 11.82 | 11.82 | -0.67% | 61,041 |
| Mar 24, 2025 | 11.88 | 11.96 | 11.85 | 11.90 | 11.90 | - | 144,525 |
| Mar 21, 2025 | 11.92 | 11.92 | 11.82 | 11.90 | 11.90 | 0.34% | 84,471 |
| Mar 20, 2025 | 11.83 | 11.88 | 11.81 | 11.86 | 11.86 | 0.59% | 97,420 |
| Mar 19, 2025 | 11.85 | 11.85 | 11.78 | 11.79 | 11.79 | -0.34% | 119,541 |
| Mar 18, 2025 | 11.90 | 11.95 | 11.82 | 11.83 | 11.83 | -0.84% | 90,986 |
| Mar 17, 2025 | 11.99 | 11.99 | 11.89 | 11.93 | 11.93 | - | 100,170 |
| Mar 14, 2025 | 11.94 | 11.94 | 11.87 | 11.93 | 11.93 | -0.17% | 88,120 |
| Mar 13, 2025 | 11.95 | 12.04 | 11.90 | 11.95 | 11.87 | -0.08% | 154,365 |
| Mar 12, 2025 | 12.04 | 12.04 | 11.93 | 11.96 | 11.88 | -0.17% | 100,726 |
| Mar 11, 2025 | 12.03 | 12.06 | 11.97 | 11.98 | 11.90 | -0.17% | 79,336 |
| Mar 10, 2025 | 12.08 | 12.12 | 12.00 | 12.00 | 11.92 | -0.41% | 94,437 |
| Mar 7, 2025 | 12.23 | 12.23 | 12.01 | 12.05 | 11.97 | -0.82% | 170,255 |
| Mar 6, 2025 | 12.21 | 12.21 | 12.12 | 12.15 | 12.07 | -0.49% | 58,798 |
| Mar 5, 2025 | 12.31 | 12.31 | 12.20 | 12.21 | 12.13 | -0.41% | 70,446 |
| Mar 4, 2025 | 12.35 | 12.35 | 12.24 | 12.26 | 12.18 | -0.49% | 79,659 |
| Mar 3, 2025 | 12.34 | 12.35 | 12.21 | 12.32 | 12.24 | 0.16% | 139,971 |
| Feb 28, 2025 | 12.26 | 12.30 | 12.24 | 12.30 | 12.22 | 0.74% | 64,112 |
| Feb 27, 2025 | 12.26 | 12.27 | 12.18 | 12.21 | 12.13 | -0.08% | 131,774 |
| Feb 26, 2025 | 12.23 | 12.27 | 12.18 | 12.22 | 12.14 | -0.08% | 68,138 |
| Feb 25, 2025 | 12.24 | 12.25 | 12.17 | 12.23 | 12.15 | 0.49% | 66,001 |
| Feb 24, 2025 | 12.15 | 12.21 | 12.14 | 12.17 | 12.09 | -0.25% | 68,226 |
| Feb 21, 2025 | 12.17 | 12.24 | 12.14 | 12.20 | 12.12 | 0.58% | 65,897 |
| Feb 20, 2025 | 12.15 | 12.18 | 12.13 | 12.13 | 12.05 | -0.16% | 64,915 |
| Feb 19, 2025 | 12.13 | 12.17 | 12.09 | 12.15 | 12.07 | 0.41% | 88,596 |
| Feb 18, 2025 | 12.11 | 12.12 | 12.07 | 12.10 | 12.02 | -0.08% | 101,102 |
| Feb 14, 2025 | 12.12 | 12.17 | 12.11 | 12.11 | 12.03 | -0.08% | 51,207 |
| Feb 13, 2025 | 12.16 | 12.16 | 12.09 | 12.12 | 11.96 | 0.17% | 133,085 |
| Feb 12, 2025 | 12.14 | 12.15 | 12.05 | 12.10 | 11.94 | -0.98% | 142,226 |
| Feb 11, 2025 | 12.24 | 12.24 | 12.18 | 12.22 | 12.06 | -0.41% | 196,569 |
| Feb 10, 2025 | 12.26 | 12.28 | 12.22 | 12.27 | 12.11 | 0.41% | 155,777 |
| Feb 7, 2025 | 12.23 | 12.24 | 12.18 | 12.22 | 12.06 | 0.16% | 161,327 |
| Feb 6, 2025 | 12.24 | 12.25 | 12.18 | 12.20 | 12.04 | -0.16% | 88,979 |
| Feb 5, 2025 | 12.20 | 12.22 | 12.15 | 12.22 | 12.06 | 0.74% | 142,547 |
| Feb 4, 2025 | 12.13 | 12.20 | 12.07 | 12.13 | 11.97 | - | 118,470 |
| Feb 3, 2025 | 12.11 | 12.19 | 12.05 | 12.13 | 11.97 | 0.17% | 145,015 |
| Jan 31, 2025 | 12.11 | 12.18 | 12.08 | 12.11 | 11.95 | - | 84,191 |
| Jan 30, 2025 | 12.04 | 12.12 | 12.04 | 12.11 | 11.95 | 0.58% | 170,264 |
| Jan 29, 2025 | 12.05 | 12.06 | 11.99 | 12.04 | 11.88 | -0.08% | 84,667 |
| Jan 28, 2025 | 12.01 | 12.06 | 11.98 | 12.05 | 11.89 | 0.25% | 92,106 |
| Jan 27, 2025 | 11.99 | 12.03 | 11.95 | 12.02 | 11.87 | 0.25% | 134,419 |
| Jan 24, 2025 | 11.99 | 12.04 | 11.96 | 11.99 | 11.84 | - | 171,142 |
| Jan 23, 2025 | 12.12 | 12.14 | 11.95 | 11.99 | 11.84 | -1.19% | 186,582 |
| Jan 22, 2025 | 12.23 | 12.25 | 12.13 | 12.14 | 11.98 | -0.86% | 101,307 |
| Jan 21, 2025 | 12.24 | 12.24 | 12.18 | 12.24 | 12.08 | 0.91% | 78,707 |