Nuveen New Jersey Quality Municipal Income Fund (NXJ) Historical Stock Data
12.72 ↑0.01 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXJ is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 12.74 | 12.72 | ↓$0.02 (-0.16%) | 12.62 | 12.74 | 119.42K |
| 2025-12-05 | 12.65 | 12.71 | ↑$0.06 (0.47%) | 12.62 | 12.76 | 183.36K |
| 2025-12-04 | 12.62 | 12.65 | ↑$0.03 (0.24%) | 12.58 | 12.66 | 102.08K |
| 2025-12-03 | 12.61 | 12.64 | ↑$0.03 (0.24%) | 12.61 | 12.66 | 65.03K |
| 2025-12-02 | 12.70 | 12.65 | ↓$0.05 (-0.39%) | 12.58 | 12.71 | 141.95K |
| 2025-12-01 | 12.72 | 12.68 | ↓$0.04 (-0.31%) | 12.65 | 12.72 | 156.33K |
| 2025-11-28 | 12.72 | 12.73 | ↑$0.01 (0.08%) | 12.66 | 12.82 | 97.12K |
| 2025-11-26 | 12.73 | 12.69 | ↓$0.04 (-0.28%) | 12.69 | 12.73 | 90.25K |
| 2025-11-25 | 12.71 | 12.70 | ↓$0.01 (-0.08%) | 12.66 | 12.74 | 188K |
| 2025-11-24 | 12.64 | 12.65 | ↑$0.01 (0.08%) | 12.62 | 12.71 | 92.49K |
| 2025-11-21 | 12.69 | 12.66 | ↓$0.03 (-0.24%) | 12.66 | 12.76 | 99.46K |
| 2025-11-20 | 12.72 | 12.69 | ↓$0.03 (-0.24%) | 12.67 | 12.73 | 109.98K |
| 2025-11-19 | 12.70 | 12.67 | ↓$0.03 (-0.24%) | 12.65 | 12.74 | 68.16K |
| 2025-11-18 | 12.78 | 12.72 | ↓$0.06 (-0.47%) | 12.68 | 12.78 | 101.72K |
| 2025-11-17 | 12.81 | 12.72 | ↓$0.09 (-0.70%) | 12.70 | 12.84 | 132.98K |
| 2025-11-14 | 12.78 | 12.78 | ↑$0.00 (0.00%) | 12.68 | 12.84 | 131.28K |
| 2025-11-13 | 12.85 | 12.85 | ↑$0.00 (0.00%) | 12.83 | 12.85 | 96.17K |
| 2025-11-12 | 12.88 | 12.88 | ↑$0.00 (0.00%) | 12.81 | 12.88 | 101.55K |
| 2025-11-11 | 12.83 | 12.88 | ↑$0.05 (0.39%) | 12.81 | 12.88 | 121.50K |
| 2025-11-10 | 12.73 | 12.82 | ↑$0.09 (0.71%) | 12.73 | 12.84 | 165.41K |
| 2025-11-07 | 12.70 | 12.73 | ↑$0.03 (0.24%) | 12.70 | 12.76 | 55.89K |
| 2025-11-06 | 12.76 | 12.72 | ↓$0.04 (-0.31%) | 12.71 | 12.76 | 60.06K |
| 2025-11-05 | 12.73 | 12.76 | ↑$0.03 (0.24%) | 12.71 | 12.76 | 87.45K |
| 2025-11-04 | 12.71 | 12.72 | ↑$0.01 (0.08%) | 12.66 | 12.75 | 85.54K |
| 2025-11-03 | 12.75 | 12.70 | ↓$0.05 (-0.39%) | 12.66 | 12.75 | 113.28K |
| 2025-10-31 | 12.72 | 12.72 | ↑$0.00 (0.00%) | 12.67 | 12.72 | 108.51K |
| 2025-10-30 | 12.69 | 12.67 | ↓$0.02 (-0.16%) | 12.64 | 12.70 | 82.54K |
| 2025-10-29 | 12.68 | 12.75 | ↑$0.07 (0.55%) | 12.61 | 12.75 | 97.95K |
| 2025-10-28 | 12.62 | 12.67 | ↑$0.05 (0.40%) | 12.58 | 12.67 | 71.90K |
| 2025-10-27 | 12.64 | 12.62 | ↓$0.02 (-0.16%) | 12.60 | 12.67 | 57.70K |
Create an account or log in to view more rows.
$NXJ Bull trap
$NXJ we all speculate but nobody knows what going to happen.
$NXJ to the moon!!! lfG
$NXJ Good morning gang!
$NXJ Monday I'm out Apes
going to enjoy these gains
$NXJ fuck all u greedy bulls
$NXJ choo choo
$NXJ getting this mare ready to run today
$NXJ Lol she wants higher
$NXJ hows short doing? Keep short pls
we need your money.