NYSE - Delayed Quote USD

Nuveen New Jersey Quality Municipal Income Fund (NXJ)

11.34

-0.01

(-0.09%)

At close: May 30 at 4:00:02 PM EDT

11.34

0.00

(0.00%)

After hours: May 30 at 4:04:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	11.35	11.39	11.32	11.34	11.34	120,900
May 29, 2025	11.35	11.35	11.30	11.35	11.35	108,200
May 28, 2025	11.31	11.34	11.28	11.29	11.29	108,100
May 27, 2025	11.39	11.39	11.29	11.33	11.33	158,500
May 23, 2025	11.37	11.37	11.25	11.27	11.27	91,000
May 22, 2025	11.28	11.34	11.22	11.34	11.34	112,100
May 21, 2025	11.37	11.37	11.26	11.28	11.28	133,200
May 20, 2025	11.39	11.40	11.34	11.37	11.37	126,500
May 19, 2025	11.40	11.43	11.33	11.37	11.37	162,000
May 16, 2025	11.46	11.50	11.40	11.44	11.44	197,200
May 15, 2025	0.079 Dividend
May 15, 2025	11.45	11.49	11.41	11.43	11.43	104,300
May 14, 2025	11.54	11.58	11.43	11.46	11.38	152,000
May 13, 2025	11.45	11.48	11.45	11.47	11.39	158,300
May 12, 2025	11.57	11.64	11.45	11.45	11.37	145,400
May 9, 2025	11.56	11.56	11.49	11.55	11.47	98,000
May 8, 2025	11.57	11.57	11.49	11.49	11.41	81,700
May 7, 2025	11.55	11.55	11.49	11.53	11.45	129,100
May 6, 2025	11.46	11.50	11.40	11.49	11.41	112,100
May 5, 2025	11.51	11.54	11.42	11.44	11.36	163,400
May 2, 2025	11.44	11.54	11.41	11.51	11.43	168,100
May 1, 2025	11.46	11.48	11.40	11.44	11.36	174,800
Apr 30, 2025	11.33	11.41	11.32	11.41	11.33	176,600
Apr 29, 2025	11.37	11.40	11.31	11.36	11.28	203,900
Apr 28, 2025	11.36	11.37	11.29	11.34	11.26	154,600
Apr 25, 2025	11.36	11.37	11.29	11.33	11.25	105,300
Apr 24, 2025	11.38	11.38	11.25	11.31	11.23	158,800
Apr 23, 2025	11.40	11.42	11.25	11.29	11.21	113,200
Apr 22, 2025	11.24	11.25	11.19	11.25	11.17	165,300
Apr 21, 2025	11.32	11.33	11.18	11.19	11.11	137,200
Apr 17, 2025	11.37	11.43	11.28	11.36	11.28	153,000
Apr 16, 2025	11.31	11.45	11.26	11.41	11.33	121,100
Apr 15, 2025	0.079 Dividend
Apr 15, 2025	11.38	11.39	11.31	11.37	11.29	124,200
Apr 14, 2025	11.36	11.44	11.32	11.39	11.23	129,300
Apr 11, 2025	11.24	11.35	11.05	11.32	11.16	134,900
Apr 10, 2025	11.24	11.30	11.09	11.20	11.05	138,400
Apr 9, 2025	11.21	11.40	11.01	11.32	11.16	371,900
Apr 8, 2025	11.66	11.68	11.32	11.35	11.19	224,600
Apr 7, 2025	11.70	11.70	11.48	11.52	11.36	228,900
Apr 4, 2025	11.84	11.88	11.71	11.77	11.61	105,500
Apr 3, 2025	11.81	11.88	11.78	11.84	11.68	225,100
Apr 2, 2025	11.84	11.84	11.79	11.82	11.66	142,600
Apr 1, 2025	11.83	11.83	11.74	11.82	11.66	143,400
Mar 31, 2025	11.79	11.79	11.69	11.77	11.61	94,100
Mar 28, 2025	11.71	11.76	11.69	11.72	11.56	82,400
Mar 27, 2025	11.79	11.79	11.66	11.69	11.53	122,800
Mar 26, 2025	11.86	11.86	11.70	11.73	11.57	146,100
Mar 25, 2025	11.91	11.91	11.82	11.82	11.66	61,000
Mar 24, 2025	11.88	11.96	11.85	11.90	11.74	144,500
Mar 21, 2025	11.92	11.92	11.82	11.90	11.74	84,500
Mar 20, 2025	11.83	11.88	11.81	11.86	11.70	97,400
Mar 19, 2025	11.85	11.85	11.78	11.79	11.63	119,500
Mar 18, 2025	11.90	11.95	11.82	11.83	11.67	91,000
Mar 17, 2025	11.99	11.99	11.89	11.93	11.77	100,200
Mar 14, 2025	0.079 Dividend
Mar 14, 2025	11.94	11.94	11.87	11.93	11.77	88,100
Mar 13, 2025	11.95	12.04	11.90	11.95	11.71	154,400
Mar 12, 2025	12.04	12.04	11.92	11.96	11.72	100,700
Mar 11, 2025	12.03	12.06	11.97	11.98	11.74	79,300
Mar 10, 2025	12.08	12.12	12.00	12.00	11.76	94,400
Mar 7, 2025	12.23	12.23	12.01	12.05	11.81	170,300
Mar 6, 2025	12.21	12.21	12.12	12.15	11.90	58,800
Mar 5, 2025	12.31	12.31	12.20	12.21	11.96	70,400
Mar 4, 2025	12.35	12.35	12.24	12.26	12.01	79,700
Mar 3, 2025	12.34	12.35	12.21	12.32	12.07	140,000
Feb 28, 2025	12.26	12.30	12.24	12.30	12.05	64,100
Feb 27, 2025	12.26	12.27	12.18	12.21	11.96	131,800
Feb 26, 2025	12.23	12.27	12.18	12.22	11.97	68,100
Feb 25, 2025	12.24	12.25	12.17	12.23	11.98	66,000
Feb 24, 2025	12.15	12.21	12.14	12.17	11.92	68,200
Feb 21, 2025	12.17	12.24	12.14	12.20	11.95	65,900
Feb 20, 2025	12.15	12.18	12.13	12.13	11.88	64,900
Feb 19, 2025	12.13	12.17	12.09	12.15	11.90	88,600
Feb 18, 2025	12.11	12.12	12.07	12.10	11.85	101,100
Feb 14, 2025	0.079 Dividend
Feb 14, 2025	12.12	12.17	12.11	12.11	11.86	51,200
Feb 13, 2025	12.16	12.16	12.09	12.12	11.80	133,100
Feb 12, 2025	12.14	12.15	12.05	12.10	11.78	142,200
Feb 11, 2025	12.24	12.24	12.18	12.22	11.89	196,600
Feb 10, 2025	12.26	12.28	12.22	12.27	11.94	155,800
Feb 7, 2025	12.23	12.24	12.18	12.22	11.89	161,300
Feb 6, 2025	12.24	12.25	12.18	12.20	11.87	89,000
Feb 5, 2025	12.20	12.22	12.15	12.22	11.89	142,500
Feb 4, 2025	12.13	12.20	12.07	12.13	11.81	118,500
Feb 3, 2025	12.11	12.19	12.05	12.13	11.81	145,000
Jan 31, 2025	12.11	12.18	12.08	12.11	11.79	84,200
Jan 30, 2025	12.04	12.12	12.04	12.11	11.79	170,300
Jan 29, 2025	12.05	12.06	11.99	12.04	11.72	84,700
Jan 28, 2025	12.01	12.06	11.98	12.05	11.73	92,100
Jan 27, 2025	11.99	12.03	11.95	12.02	11.70	134,400
Jan 24, 2025	11.99	12.03	11.96	11.99	11.67	171,100
Jan 23, 2025	12.12	12.14	11.95	11.99	11.67	186,600
Jan 22, 2025	12.23	12.25	12.13	12.14	11.82	101,300
Jan 21, 2025	12.24	12.24	12.18	12.24	11.91	78,700
Jan 17, 2025	12.16	12.17	12.07	12.13	11.81	126,300
Jan 16, 2025	12.06	12.13	12.01	12.11	11.79	168,700
Jan 15, 2025	0.079 Dividend
Jan 15, 2025	11.98	12.02	11.93	11.99	11.67	54,900
Jan 14, 2025	12.01	12.01	11.92	11.94	11.54	51,700
Jan 13, 2025	12.00	12.04	11.97	12.02	11.62	62,000
Jan 10, 2025	12.05	12.16	12.00	12.04	11.64	103,300
Jan 8, 2025	12.12	12.16	12.09	12.09	11.69	79,300
Jan 7, 2025	12.10	12.18	12.05	12.14	11.74	120,300
Jan 6, 2025	12.14	12.18	12.03	12.07	11.67	128,900
Jan 3, 2025	12.16	12.18	12.10	12.18	11.78	92,300
Jan 2, 2025	12.17	12.17	12.07	12.10	11.70	106,400
Dec 31, 2024	12.05	12.24	11.97	12.17	11.77	281,000
Dec 30, 2024	11.88	11.98	11.84	11.97	11.57	293,900
Dec 27, 2024	12.00	12.00	11.82	11.94	11.54	264,400
Dec 26, 2024	11.92	12.02	11.91	11.97	11.57	213,500
Dec 24, 2024	11.88	11.95	11.84	11.92	11.53	143,800
Dec 23, 2024	11.83	11.91	11.82	11.87	11.48	236,700
Dec 20, 2024	12.00	12.03	11.86	11.87	11.48	257,800
Dec 19, 2024	12.00	12.06	11.90	11.94	11.54	208,900
Dec 18, 2024	12.02	12.11	12.00	12.00	11.60	115,800
Dec 17, 2024	12.22	12.22	12.02	12.08	11.68	191,000
Dec 16, 2024	12.32	12.33	12.12	12.20	11.80	195,700
Dec 13, 2024	0.079 Dividend
Dec 13, 2024	12.49	12.49	12.28	12.30	11.89	195,900
Dec 12, 2024	12.65	12.65	12.51	12.53	12.04	105,700
Dec 11, 2024	12.63	12.65	12.54	12.65	12.15	153,200
Dec 10, 2024	12.64	12.66	12.58	12.58	12.09	92,400
Dec 9, 2024	12.68	12.68	12.60	12.61	12.12	42,900
Dec 6, 2024	12.73	12.73	12.61	12.66	12.16	50,800
Dec 5, 2024	12.70	12.70	12.60	12.64	12.14	73,900
Dec 4, 2024	12.70	12.73	12.63	12.67	12.17	140,800
Dec 3, 2024	12.77	12.78	12.67	12.68	12.18	96,900
Dec 2, 2024	12.62	12.76	12.53	12.71	12.21	201,100
Nov 29, 2024	12.57	12.62	12.51	12.62	12.13	52,300
Nov 27, 2024	12.43	12.50	12.35	12.48	11.99	169,100
Nov 26, 2024	12.31	12.41	12.27	12.37	11.88	153,300
Nov 25, 2024	12.27	12.36	12.27	12.35	11.87	179,400
Nov 22, 2024	12.23	12.26	12.20	12.22	11.74	111,800
Nov 21, 2024	12.21	12.27	12.21	12.21	11.73	94,000
Nov 20, 2024	12.24	12.27	12.21	12.21	11.73	178,100
Nov 19, 2024	12.30	12.33	12.24	12.24	11.76	134,400
Nov 18, 2024	12.33	12.33	12.27	12.29	11.81	136,800
Nov 15, 2024	0.079 Dividend
Nov 15, 2024	12.33	12.34	12.29	12.29	11.81	69,100
Nov 14, 2024	12.40	12.44	12.39	12.40	11.84	68,300
Nov 13, 2024	12.46	12.46	12.37	12.37	11.81	67,400
Nov 12, 2024	12.44	12.50	12.37	12.39	11.83	106,300
Nov 11, 2024	12.49	12.51	12.44	12.49	11.92	73,900
Nov 8, 2024	12.41	12.47	12.41	12.47	11.90	133,800
Nov 7, 2024	12.28	12.38	12.28	12.35	11.79	125,900
Nov 6, 2024	12.25	12.33	12.22	12.27	11.71	209,800
Nov 5, 2024	12.27	12.36	12.27	12.34	11.78	54,600
Nov 4, 2024	12.42	12.42	12.26	12.28	11.72	152,500
Nov 1, 2024	12.44	12.48	12.31	12.34	11.78	119,100
Oct 31, 2024	12.30	12.43	12.30	12.39	11.83	142,800
Oct 30, 2024	12.35	12.38	12.28	12.33	11.77	124,600
Oct 29, 2024	12.49	12.50	12.30	12.32	11.76	203,100
Oct 28, 2024	12.67	12.67	12.51	12.51	11.94	97,300
Oct 25, 2024	12.61	12.65	12.61	12.62	12.05	124,300
Oct 24, 2024	12.70	12.70	12.60	12.62	12.05	112,300
Oct 23, 2024	12.81	12.82	12.70	12.70	12.12	91,300
Oct 22, 2024	12.88	12.92	12.84	12.86	12.28	79,300
Oct 21, 2024	13.00	13.00	12.85	12.87	12.29	127,100
Oct 18, 2024	13.05	13.05	12.98	13.01	12.42	70,500
Oct 17, 2024	13.00	13.02	12.97	12.99	12.40	49,200
Oct 16, 2024	12.95	13.03	12.94	13.02	12.43	116,300
Oct 15, 2024	0.079 Dividend
Oct 15, 2024	13.00	13.01	12.98	12.98	12.39	102,500
Oct 14, 2024	13.04	13.08	12.95	13.03	12.36	58,600
Oct 11, 2024	12.97	13.05	12.97	13.04	12.37	59,900
Oct 10, 2024	12.87	12.98	12.83	12.97	12.31	74,400
Oct 9, 2024	12.88	12.89	12.83	12.87	12.21	68,500
Oct 8, 2024	12.89	12.89	12.85	12.86	12.20	93,200
Oct 7, 2024	12.95	12.96	12.80	12.84	12.18	122,100
Oct 4, 2024	12.95	12.99	12.91	12.94	12.28	90,600
Oct 3, 2024	13.01	13.04	12.96	12.98	12.32	114,100
Oct 2, 2024	13.07	13.07	13.02	13.03	12.36	74,000
Oct 1, 2024	13.10	13.13	13.04	13.06	12.39	129,500
Sep 30, 2024	13.09	13.09	13.04	13.04	12.37	119,100
Sep 27, 2024	12.98	13.05	12.97	13.03	12.36	68,700
Sep 26, 2024	12.97	12.97	12.93	12.93	12.27	54,600
Sep 25, 2024	12.94	12.97	12.92	12.94	12.28	88,800
Sep 24, 2024	12.95	13.01	12.93	12.94	12.28	88,100
Sep 23, 2024	12.98	13.04	12.94	12.94	12.28	74,600
Sep 20, 2024	12.98	13.01	12.96	12.99	12.33	26,700
Sep 19, 2024	12.96	13.01	12.96	12.99	12.33	122,100
Sep 18, 2024	13.04	13.05	12.95	12.98	12.32	134,600
Sep 17, 2024	13.04	13.04	12.92	13.01	12.34	146,000
Sep 16, 2024	13.10	13.10	12.94	12.95	12.29	144,600
Sep 13, 2024	0.079 Dividend
Sep 13, 2024	13.01	13.07	13.01	13.01	12.34	51,700
Sep 12, 2024	13.05	13.08	13.00	13.05	12.31	89,400
Sep 11, 2024	13.04	13.05	12.97	13.02	12.28	95,600
Sep 10, 2024	12.95	13.00	12.95	12.97	12.23	98,100
Sep 9, 2024	12.92	12.95	12.90	12.95	12.21	74,600
Sep 6, 2024	12.83	12.89	12.83	12.89	12.16	53,700
Sep 5, 2024	12.80	12.86	12.80	12.85	12.12	155,100
Sep 4, 2024	12.76	12.80	12.75	12.79	12.06	93,600
Sep 3, 2024	12.76	12.82	12.74	12.76	12.03	116,400
Aug 30, 2024	12.65	12.75	12.65	12.75	12.02	97,500
Aug 29, 2024	12.64	12.68	12.60	12.68	11.96	74,600
Aug 28, 2024	12.57	12.63	12.57	12.62	11.90	53,500
Aug 27, 2024	12.53	12.62	12.53	12.61	11.89	93,400
Aug 26, 2024	12.59	12.59	12.51	12.54	11.83	143,700
Aug 23, 2024	12.48	12.54	12.46	12.51	11.80	85,500
Aug 22, 2024	12.47	12.50	12.44	12.46	11.75	134,900
Aug 21, 2024	12.50	12.52	12.46	12.47	11.76	24,000
Aug 20, 2024	12.53	12.53	12.45	12.45	11.74	93,600
Aug 19, 2024	12.48	12.50	12.48	12.49	11.78	61,300
Aug 16, 2024	12.51	12.51	12.46	12.48	11.77	51,500
Aug 15, 2024	0.079 Dividend
Aug 15, 2024	12.54	12.54	12.48	12.49	11.78	68,400
Aug 14, 2024	12.65	12.65	12.61	12.62	11.83	78,700
Aug 13, 2024	12.65	12.68	12.60	12.60	11.81	81,100
Aug 12, 2024	12.70	12.71	12.60	12.62	11.83	102,700
Aug 9, 2024	12.68	12.69	12.64	12.67	11.87	33,800
Aug 8, 2024	12.69	12.74	12.61	12.61	11.82	60,300
Aug 7, 2024	12.72	12.87	12.72	12.73	11.93	58,600
Aug 6, 2024	12.63	12.76	12.59	12.72	11.92	62,600
Aug 5, 2024	12.75	12.75	12.57	12.57	11.78	107,000
Aug 2, 2024	12.73	12.80	12.69	12.79	11.99	89,500
Aug 1, 2024	12.71	12.75	12.62	12.67	11.87	150,800
Jul 31, 2024	12.55	12.65	12.55	12.65	11.86	79,400
Jul 30, 2024	12.50	12.56	12.45	12.56	11.77	52,600
Jul 29, 2024	12.52	12.53	12.50	12.52	11.73	42,500
Jul 26, 2024	12.54	12.55	12.47	12.51	11.72	42,700
Jul 25, 2024	12.53	12.53	12.43	12.52	11.73	49,200
Jul 24, 2024	12.48	12.53	12.46	12.48	11.70	89,400
Jul 23, 2024	12.54	12.54	12.47	12.51	11.72	70,500
Jul 22, 2024	12.50	12.54	12.47	12.51	11.72	38,600
Jul 19, 2024	12.51	12.52	12.43	12.45	11.67	30,100
Jul 18, 2024	12.50	12.53	12.49	12.50	11.72	29,200
Jul 17, 2024	12.56	12.56	12.51	12.54	11.75	41,600
Jul 16, 2024	12.55	12.58	12.48	12.56	11.77	64,100
Jul 15, 2024	0.079 Dividend
Jul 15, 2024	12.56	12.60	12.48	12.48	11.70	27,700
Jul 12, 2024	12.58	12.67	12.57	12.62	11.75	100,500
Jul 11, 2024	12.42	12.58	12.42	12.54	11.68	85,300
Jul 10, 2024	12.32	12.43	12.31	12.38	11.53	89,400
Jul 9, 2024	12.27	12.35	12.27	12.35	11.50	87,300
Jul 8, 2024	12.27	12.30	12.25	12.27	11.43	41,700
Jul 5, 2024	12.30	12.30	12.25	12.29	11.45	91,600
Jul 3, 2024	12.19	12.30	12.19	12.30	11.46	78,200
Jul 2, 2024	12.22	12.23	12.19	12.21	11.37	48,400
Jul 1, 2024	12.17	12.19	12.15	12.17	11.33	80,600
Jun 28, 2024	12.18	12.23	12.13	12.21	11.37	74,500
Jun 27, 2024	12.12	12.18	12.08	12.16	11.33	92,400
Jun 26, 2024	12.09	12.13	12.03	12.12	11.29	88,300
Jun 25, 2024	12.13	12.15	12.10	12.13	11.30	49,700
Jun 24, 2024	12.07	12.13	12.02	12.11	11.28	92,200
Jun 21, 2024	12.14	12.16	12.08	12.09	11.26	24,200
Jun 20, 2024	12.13	12.16	12.09	12.12	11.29	65,400
Jun 18, 2024	12.08	12.17	12.07	12.13	11.30	103,600
Jun 17, 2024	12.05	12.11	12.04	12.07	11.24	49,100
Jun 14, 2024	0.079 Dividend
Jun 14, 2024	12.08	12.14	12.06	12.11	11.28	57,700
Jun 13, 2024	12.17	12.23	12.12	12.15	11.24	68,000
Jun 12, 2024	12.12	12.24	12.09	12.10	11.20	88,700
Jun 11, 2024	12.04	12.11	12.01	12.06	11.16	119,200
Jun 10, 2024	11.98	12.01	11.96	12.01	11.11	42,500
Jun 7, 2024	11.97	12.03	11.94	11.95	11.06	90,100
Jun 6, 2024	11.92	12.04	11.92	12.02	11.12	66,100
Jun 5, 2024	11.87	12.00	11.87	11.94	11.05	91,300
Jun 4, 2024	11.88	12.00	11.83	11.87	10.98	86,100
Jun 3, 2024	11.66	11.70	11.62	11.66	10.79	76,400
May 31, 2024	11.50	11.60	11.50	11.59	10.72	73,300

MUJ BlackRock MuniHoldings New Jersey Quality Fund, Inc.

10.92

+0.09%

MHI Pioneer Municipal High Income Fund, Inc.

9.19

+0.33%

MYN BlackRock MuniYield New York Quality Fund, Inc.

9.54

+0.27%

SWZ Total Return Securities, Inc.

6.32

0.00%

NQP Nuveen Pennsylvania Quality Municipal Income Fund

11.09

+0.36%

NAN Nuveen New York Quality Municipal Income Fund

11.34

+0.18%

BGX Blackstone Long-Short Credit Income Fund

12.12

-0.33%

GNT GAMCO Natural Resources, Gold & Income Trust

6.20

+0.16%

GNT-PA GAMCO Natural Resources, Gold & Income Trust

21.74

0.00%

GAB-PH The Gabelli Equity Trust Inc.

20.82

-0.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nuveen New Jersey Quality Municipal Income Fund (NXJ)

Related Tickers