Nuveen New Jersey Quality Municipal Income Fund (NXJ) Historical Stock Data
13.01 ↑0.00 (0.00%)
As of August 30, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, NXJ is down -0.02% a day on average. There have been 16 days where Nuveen New Jersey Quality Municipal Income Fund closed green and 14 days where NXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 13.01 | 13.01 | ↑$0.00 (0.00%) | 13.01 | 13.07 | 51.74K |
| 2024-09-12 | 13.05 | 13.05 | ↓$0.01 (-0.04%) | 13.02 | 13.08 | 89.38K |
| 2024-09-11 | 13.04 | 13.02 | ↓$0.02 (-0.15%) | 12.97 | 13.05 | 95.60K |
| 2024-09-10 | 12.95 | 12.97 | ↑$0.02 (0.15%) | 12.95 | 13.00 | 98.14K |
| 2024-09-09 | 12.92 | 12.95 | ↑$0.03 (0.23%) | 12.90 | 12.95 | 74.64K |
| 2024-09-06 | 12.83 | 12.89 | ↑$0.06 (0.47%) | 12.83 | 12.89 | 53.68K |
| 2024-09-05 | 12.80 | 12.85 | ↑$0.05 (0.39%) | 12.80 | 12.86 | 155.13K |
| 2024-09-04 | 12.76 | 12.79 | ↑$0.03 (0.24%) | 12.75 | 12.80 | 93.58K |
| 2024-09-03 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.74 | 12.82 | 116.38K |
| 2024-08-30 | 12.65 | 12.75 | ↑$0.10 (0.79%) | 12.65 | 12.75 | 97.46K |
| 2024-08-29 | 12.64 | 12.68 | ↑$0.04 (0.32%) | 12.62 | 12.68 | 74.60K |
| 2024-08-28 | 12.57 | 12.62 | ↑$0.05 (0.40%) | 12.57 | 12.63 | 53.46K |
| 2024-08-27 | 12.53 | 12.61 | ↑$0.08 (0.64%) | 12.53 | 12.62 | 93.36K |
| 2024-08-26 | 12.59 | 12.54 | ↓$0.05 (-0.40%) | 12.51 | 12.59 | 143.70K |
| 2024-08-23 | 12.48 | 12.51 | ↑$0.03 (0.24%) | 12.46 | 12.54 | 85.45K |
| 2024-08-21 | 12.50 | 12.47 | ↓$0.03 (-0.24%) | 12.46 | 12.52 | 24.04K |
| 2024-08-20 | 12.53 | 12.45 | ↓$0.08 (-0.64%) | 12.45 | 12.53 | 93.61K |
| 2024-08-19 | 12.48 | 12.49 | ↑$0.00 (0.04%) | 12.48 | 12.50 | 61.28K |
| 2024-08-16 | 12.51 | 12.48 | ↓$0.03 (-0.24%) | 12.46 | 12.51 | 51.47K |
| 2024-08-15 | 12.54 | 12.49 | ↓$0.05 (-0.40%) | 12.48 | 12.54 | 68.37K |
| 2024-08-14 | 12.65 | 12.62 | ↓$0.03 (-0.24%) | 12.61 | 12.65 | 78.66K |
| 2024-08-13 | 12.65 | 12.60 | ↓$0.05 (-0.40%) | 12.60 | 12.68 | 81.13K |
| 2024-08-12 | 12.70 | 12.62 | ↓$0.08 (-0.63%) | 12.60 | 12.70 | 102.70K |
| 2024-08-09 | 12.68 | 12.67 | ↓$0.01 (-0.08%) | 12.64 | 12.69 | 33.80K |
| 2024-08-08 | 12.69 | 12.61 | ↓$0.08 (-0.63%) | 12.61 | 12.74 | 60.35K |
| 2024-08-07 | 12.72 | 12.73 | ↑$0.01 (0.08%) | 12.72 | 12.87 | 58.59K |
| 2024-08-06 | 12.63 | 12.72 | ↑$0.09 (0.71%) | 12.59 | 12.76 | 62.62K |
| 2024-08-05 | 12.75 | 12.57 | ↓$0.18 (-1.41%) | 12.57 | 12.75 | 107.01K |
| 2024-08-02 | 12.73 | 12.79 | ↑$0.06 (0.47%) | 12.70 | 12.80 | 89.53K |
| 2024-08-01 | 12.71 | 12.67 | ↓$0.04 (-0.31%) | 12.62 | 12.75 | 150.76K |
Create an account or log in to view more rows.
$NXJ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NXJ shorters eat my shit
$NXJ we need one good push to moon this.
$NXJ nice
$NXJ LFGGGGGG
$NXJ somebody knows something
$NXJ starting to gap up a little
$NXJ Slapping that ask today
$NXJ taking off soon
$NXJ gonna take my L with this one