Nuveen New Jersey Quality Municipal Income Fund (NXJ)
12.21
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 12.31 | 12.31 | 12.20 | 12.21 | 70,446 | 12.21 |
| 3/04/2025 | 12.35 | 12.35 | 12.24 | 12.26 | 79,659 | 12.26 |
| 3/03/2025 | 12.34 | 12.35 | 12.21 | 12.32 | 139,971 | 12.32 |
| 2/28/2025 | 12.26 | 12.30 | 12.24 | 12.30 | 64,112 | 12.30 |
| 2/27/2025 | 12.26 | 12.27 | 12.18 | 12.21 | 131,774 | 12.21 |
| 2/26/2025 | 12.23 | 12.27 | 12.18 | 12.22 | 68,138 | 12.22 |
| 2/25/2025 | 12.24 | 12.25 | 12.17 | 12.23 | 66,001 | 12.23 |
| 2/24/2025 | 12.15 | 12.21 | 12.14 | 12.17 | 68,226 | 12.17 |
| 2/21/2025 | 12.17 | 12.24 | 12.14 | 12.20 | 65,897 | 12.20 |
| 2/20/2025 | 12.15 | 12.18 | 12.13 | 12.13 | 64,915 | 12.13 |
| 2/19/2025 | 12.13 | 12.17 | 12.09 | 12.15 | 88,596 | 12.15 |
| 2/18/2025 | 12.11 | 12.12 | 12.07 | 12.10 | 101,102 | 12.10 |
| 2/14/2025 | 12.12 | 12.17 | 12.11 | 12.11 | 51,207 | 12.11 |
| 2/13/2025 | 12.16 | 12.16 | 12.09 | 12.12 | 133,085 | 12.04 |
| 2/12/2025 | 12.14 | 12.15 | 12.05 | 12.10 | 142,226 | 12.02 |
| 2/11/2025 | 12.24 | 12.24 | 12.18 | 12.22 | 196,569 | 12.14 |
| 2/10/2025 | 12.26 | 12.28 | 12.22 | 12.27 | 155,777 | 12.19 |
| 2/07/2025 | 12.23 | 12.24 | 12.18 | 12.22 | 161,327 | 12.14 |
| 2/06/2025 | 12.24 | 12.25 | 12.18 | 12.20 | 88,979 | 12.12 |
| 2/05/2025 | 12.20 | 12.22 | 12.15 | 12.22 | 142,547 | 12.14 |
| 2/04/2025 | 12.13 | 12.20 | 12.07 | 12.13 | 118,470 | 12.05 |
| 2/03/2025 | 12.11 | 12.19 | 12.05 | 12.13 | 145,015 | 12.05 |
| 1/31/2025 | 12.11 | 12.18 | 12.08 | 12.11 | 84,191 | 12.03 |
| 1/30/2025 | 12.04 | 12.12 | 12.04 | 12.11 | 170,264 | 12.03 |
| 1/29/2025 | 12.05 | 12.06 | 11.99 | 12.04 | 84,667 | 11.96 |
| 1/28/2025 | 12.01 | 12.06 | 11.98 | 12.05 | 92,106 | 11.97 |
| 1/27/2025 | 11.99 | 12.03 | 11.95 | 12.02 | 134,419 | 11.94 |
| 1/24/2025 | 11.99 | 12.03 | 11.96 | 11.99 | 171,142 | 11.91 |
| 1/23/2025 | 12.12 | 12.13 | 11.95 | 11.99 | 186,582 | 11.91 |
| 1/22/2025 | 12.23 | 12.25 | 12.13 | 12.13 | 101,307 | 12.06 |
| 1/21/2025 | 12.24 | 12.24 | 12.18 | 12.24 | 78,707 | 12.16 |
| 1/17/2025 | 12.16 | 12.17 | 12.07 | 12.13 | 126,307 | 12.05 |
| 1/16/2025 | 12.06 | 12.13 | 12.01 | 12.11 | 168,745 | 12.03 |
| 1/15/2025 | 11.98 | 12.02 | 11.93 | 11.99 | 54,902 | 11.91 |
| 1/14/2025 | 12.01 | 12.01 | 11.92 | 11.94 | 51,717 | 11.78 |
| 1/13/2025 | 12.00 | 12.04 | 11.97 | 12.02 | 62,030 | 11.86 |
| 1/10/2025 | 12.05 | 12.16 | 12.00 | 12.04 | 103,305 | 11.88 |
| 1/08/2025 | 12.12 | 12.16 | 12.09 | 12.09 | 79,261 | 11.93 |
| 1/07/2025 | 12.10 | 12.18 | 12.05 | 12.14 | 120,252 | 11.98 |
| 1/06/2025 | 12.14 | 12.18 | 12.03 | 12.07 | 128,856 | 11.91 |
| 1/03/2025 | 12.16 | 12.18 | 12.10 | 12.18 | 92,320 | 12.02 |
| 1/02/2025 | 12.17 | 12.17 | 12.07 | 12.10 | 106,386 | 11.94 |
| 12/31/2024 | 11.97 | 0.00 | 12.17 | 12.17 | 0 | 12.01 |
| 12/30/2024 | 11.88 | 11.98 | 11.84 | 11.97 | 293,907 | 11.81 |
| 12/27/2024 | 12.00 | 12.00 | 11.82 | 11.94 | 264,409 | 11.78 |
| 12/26/2024 | 11.92 | 12.02 | 11.91 | 11.97 | 213,524 | 11.81 |
| 12/24/2024 | 11.88 | 11.95 | 11.84 | 11.92 | 143,819 | 11.76 |
| 12/23/2024 | 11.83 | 11.91 | 11.82 | 11.87 | 236,747 | 11.71 |
| 12/20/2024 | 12.00 | 12.03 | 11.86 | 11.87 | 257,783 | 11.71 |
| 12/19/2024 | 12.00 | 12.06 | 11.90 | 11.94 | 206,792 | 11.78 |
| 12/18/2024 | 12.02 | 12.11 | 12.00 | 12.00 | 115,759 | 11.84 |
| 12/17/2024 | 12.22 | 12.22 | 12.02 | 12.08 | 190,953 | 11.92 |
| 12/16/2024 | 12.32 | 12.33 | 12.12 | 12.20 | 195,660 | 12.04 |
| 12/13/2024 | 12.49 | 12.49 | 12.28 | 12.30 | 195,928 | 12.14 |
| 12/12/2024 | 12.65 | 12.65 | 12.51 | 12.53 | 105,676 | 12.29 |
| 12/11/2024 | 12.63 | 12.65 | 12.54 | 12.65 | 153,178 | 12.41 |
| 12/10/2024 | 12.64 | 12.66 | 12.58 | 12.58 | 92,362 | 12.34 |
| 12/09/2024 | 12.68 | 12.68 | 12.60 | 12.61 | 42,944 | 12.37 |
| 12/06/2024 | 12.73 | 12.73 | 12.61 | 12.66 | 50,838 | 12.42 |