Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
11.34
-0.02 (-0.19%)
At close: Aug 15, 2025, 4:00 PM
11.34
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.40 | 11.40 | 11.32 | 11.34 | 11.34 | -0.87% | 83,846 |
| Aug 14, 2025 | 11.46 | 11.48 | 11.42 | 11.44 | 11.36 | -0.17% | 99,664 |
| Aug 13, 2025 | 11.50 | 11.51 | 11.44 | 11.46 | 11.38 | 0.09% | 209,365 |
| Aug 12, 2025 | 11.43 | 11.52 | 11.42 | 11.45 | 11.37 | 0.35% | 155,685 |
| Aug 11, 2025 | 11.47 | 11.47 | 11.41 | 11.41 | 11.33 | -0.61% | 122,853 |
| Aug 8, 2025 | 11.41 | 11.49 | 11.40 | 11.48 | 11.40 | 0.79% | 179,292 |
| Aug 7, 2025 | 11.41 | 11.44 | 11.37 | 11.39 | 11.31 | 0.18% | 110,164 |
| Aug 6, 2025 | 11.33 | 11.46 | 11.32 | 11.37 | 11.29 | 0.35% | 293,893 |
| Aug 5, 2025 | 11.33 | 11.33 | 11.26 | 11.33 | 11.25 | 0.27% | 150,090 |
| Aug 4, 2025 | 11.31 | 11.32 | 11.25 | 11.30 | 11.22 | 0.44% | 200,807 |
| Aug 1, 2025 | 11.17 | 11.27 | 11.17 | 11.25 | 11.17 | 0.63% | 215,174 |
| Jul 31, 2025 | 11.16 | 11.18 | 11.13 | 11.18 | 11.10 | 0.63% | 165,337 |
| Jul 30, 2025 | 11.11 | 11.17 | 11.10 | 11.11 | 11.03 | -0.27% | 113,841 |
| Jul 29, 2025 | 11.10 | 11.15 | 11.08 | 11.14 | 11.06 | 0.45% | 160,918 |
| Jul 28, 2025 | 11.09 | 11.14 | 11.06 | 11.09 | 11.01 | -0.09% | 186,117 |
| Jul 25, 2025 | 11.08 | 11.11 | 11.06 | 11.10 | 11.02 | 0.27% | 162,656 |
| Jul 24, 2025 | 11.12 | 11.12 | 11.06 | 11.07 | 10.99 | -0.27% | 219,623 |
| Jul 23, 2025 | 11.12 | 11.13 | 11.08 | 11.10 | 11.02 | -0.27% | 228,875 |
| Jul 22, 2025 | 11.15 | 11.17 | 11.10 | 11.13 | 11.05 | 0.27% | 384,018 |
| Jul 21, 2025 | 11.17 | 11.20 | 11.10 | 11.10 | 11.02 | 0.36% | 208,859 |
| Jul 18, 2025 | 11.28 | 11.46 | 11.06 | 11.06 | 10.98 | -1.51% | 505,965 |
| Jul 17, 2025 | 11.27 | 11.27 | 11.22 | 11.23 | 11.15 | -0.44% | 172,061 |
| Jul 16, 2025 | 11.33 | 11.33 | 11.24 | 11.28 | 11.20 | -0.27% | 206,156 |
| Jul 15, 2025 | 11.34 | 11.35 | 11.27 | 11.31 | 11.23 | -0.53% | 182,548 |
| Jul 14, 2025 | 11.39 | 11.40 | 11.35 | 11.37 | 11.21 | 0.18% | 198,165 |
| Jul 11, 2025 | 11.37 | 11.38 | 11.32 | 11.35 | 11.19 | -0.53% | 369,749 |
| Jul 10, 2025 | 11.43 | 11.44 | 11.38 | 11.41 | 11.25 | -0.09% | 123,884 |
| Jul 9, 2025 | 11.42 | 11.44 | 11.40 | 11.42 | 11.26 | -0.09% | 145,394 |
| Jul 8, 2025 | 11.42 | 11.43 | 11.40 | 11.43 | 11.27 | 0.09% | 143,724 |
| Jul 7, 2025 | 11.45 | 11.47 | 11.39 | 11.42 | 11.26 | -0.26% | 151,423 |
| Jul 3, 2025 | 11.44 | 11.50 | 11.42 | 11.45 | 11.29 | 0.17% | 112,444 |
| Jul 2, 2025 | 11.40 | 11.43 | 11.35 | 11.43 | 11.27 | 0.09% | 153,779 |
| Jul 1, 2025 | 11.38 | 11.42 | 11.36 | 11.42 | 11.26 | 0.62% | 181,487 |
| Jun 30, 2025 | 11.34 | 11.36 | 11.32 | 11.35 | 11.19 | 0.35% | 233,915 |
| Jun 27, 2025 | 11.34 | 11.35 | 11.31 | 11.31 | 11.16 | -0.44% | 154,308 |
| Jun 26, 2025 | 11.33 | 11.36 | 11.27 | 11.36 | 11.20 | 0.53% | 224,028 |
| Jun 25, 2025 | 11.31 | 11.42 | 11.29 | 11.30 | 11.15 | 0.09% | 131,406 |
| Jun 24, 2025 | 11.27 | 11.30 | 11.27 | 11.29 | 11.14 | 0.36% | 88,572 |
| Jun 23, 2025 | 11.26 | 11.29 | 11.25 | 11.25 | 11.10 | - | 128,550 |
| Jun 20, 2025 | 11.28 | 11.34 | 11.22 | 11.25 | 11.10 | -0.44% | 164,382 |
| Jun 18, 2025 | 11.35 | 11.35 | 11.25 | 11.30 | 11.15 | -0.09% | 136,660 |
| Jun 17, 2025 | 11.37 | 11.38 | 11.30 | 11.31 | 11.16 | -0.09% | 143,067 |
| Jun 16, 2025 | 11.31 | 11.34 | 11.30 | 11.32 | 11.17 | 0.27% | 87,073 |
| Jun 13, 2025 | 11.35 | 11.35 | 11.28 | 11.29 | 11.14 | -0.79% | 110,035 |
| Jun 12, 2025 | 11.38 | 11.41 | 11.38 | 11.38 | 11.15 | 0.22% | 119,421 |
| Jun 11, 2025 | 11.37 | 11.37 | 11.34 | 11.36 | 11.12 | 0.04% | 145,207 |
| Jun 10, 2025 | 11.33 | 11.36 | 11.32 | 11.35 | 11.12 | 0.18% | 70,336 |
| Jun 9, 2025 | 11.34 | 11.36 | 11.31 | 11.33 | 11.10 | - | 85,837 |
| Jun 6, 2025 | 11.37 | 11.37 | 11.31 | 11.33 | 11.10 | -0.53% | 87,296 |
| Jun 5, 2025 | 11.38 | 11.39 | 11.34 | 11.39 | 11.16 | 0.09% | 70,981 |