Nuveen New Jersey Quality Municipal Income Fund (NXJ)

Last Price11.25

Change+0.07 (0.63%)

NYSE · Last Trade: Aug 3rd, 12:31 AM EDT

Historical Prices For Nuveen New Jersey Quality Municipal Income Fund (NXJ)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	11.17	11.27	11.17	11.25	215,174	11.25
7/31/2025	11.16	11.18	11.13	11.18	165,337	11.18
7/30/2025	11.11	11.17	11.10	11.11	113,841	11.11
7/29/2025	11.10	11.15	11.08	11.14	160,918	11.14
7/28/2025	11.09	11.14	11.06	11.09	186,117	11.09
7/25/2025	11.08	11.11	11.06	11.10	162,656	11.10
7/24/2025	11.12	11.12	11.06	11.07	219,623	11.07
7/23/2025	11.12	11.13	11.08	11.10	228,875	11.10
7/22/2025	11.15	11.17	11.10	11.13	384,018	11.13
7/21/2025	11.17	11.20	11.10	11.10	208,859	11.10
7/18/2025	11.28	11.46	11.06	11.06	505,965	11.06
7/17/2025	11.27	11.27	11.22	11.23	172,061	11.23
7/16/2025	11.33	11.33	11.24	11.28	206,156	11.28
7/15/2025	11.34	11.35	11.27	11.31	182,548	11.31
7/14/2025	11.39	11.40	11.35	11.37	198,165	11.29
7/11/2025	11.37	11.38	11.32	11.35	369,749	11.27
7/10/2025	11.43	11.44	11.38	11.41	123,884	11.33
7/09/2025	11.42	11.44	11.40	11.42	145,394	11.34
7/08/2025	11.42	11.43	11.40	11.43	143,724	11.35
7/07/2025	11.45	11.47	11.39	11.42	151,423	11.34
7/03/2025	11.44	11.50	11.42	11.45	112,444	11.37
7/02/2025	11.40	11.43	11.35	11.43	153,779	11.35
7/01/2025	11.38	11.42	11.36	11.42	181,487	11.34
6/30/2025	11.34	11.36	11.32	11.35	233,915	11.27
6/27/2025	11.34	11.35	11.31	11.31	154,308	11.23
6/26/2025	11.33	11.36	11.27	11.36	224,028	11.28
6/25/2025	11.31	11.42	11.28	11.30	131,406	11.22
6/24/2025	11.27	11.30	11.27	11.29	88,572	11.21
6/23/2025	11.26	11.29	11.25	11.25	128,550	11.17
6/20/2025	11.28	11.34	11.22	11.25	164,382	11.17
6/18/2025	11.35	11.35	11.25	11.30	136,660	11.22
6/17/2025	11.37	11.38	11.30	11.31	143,067	11.23
6/16/2025	11.31	11.34	11.30	11.32	87,073	11.24
6/13/2025	11.35	11.35	11.28	11.29	110,035	11.21
6/12/2025	11.38	11.41	11.38	11.38	119,421	11.22
6/11/2025	11.37	11.37	11.34	11.36	145,207	11.20
6/10/2025	11.33	11.36	11.32	11.35	70,336	11.19
6/09/2025	11.34	11.36	11.31	11.33	85,837	11.17
6/06/2025	11.37	11.37	11.31	11.33	87,296	11.17
6/05/2025	11.38	11.39	11.34	11.39	70,981	11.23
6/04/2025	11.37	11.38	11.26	11.38	146,770	11.22
6/03/2025	11.37	11.46	11.29	11.33	112,251	11.17
6/02/2025	11.36	11.38	11.30	11.34	88,391	11.18
5/30/2025	11.35	11.39	11.32	11.34	120,944	11.18
5/29/2025	11.35	11.35	11.30	11.35	108,172	11.19
5/28/2025	11.31	11.34	11.28	11.29	108,129	11.13
5/27/2025	11.39	11.39	11.29	11.33	158,548	11.17
5/23/2025	11.37	11.37	11.25	11.27	91,015	11.11
5/22/2025	11.28	11.34	11.22	11.34	112,149	11.18
5/21/2025	11.37	11.37	11.26	11.28	133,239	11.12
5/20/2025	11.39	11.40	11.34	11.37	126,546	11.21
5/19/2025	11.40	11.43	11.33	11.37	162,025	11.21
5/16/2025	11.46	11.50	11.40	11.44	197,193	11.28
5/15/2025	11.45	11.49	11.41	11.43	104,309	11.27
5/14/2025	11.54	11.58	11.43	11.46	152,013	11.22
5/13/2025	11.45	11.48	11.45	11.47	158,301	11.23
5/12/2025	11.57	11.64	11.45	11.45	145,448	11.21
5/09/2025	11.56	11.56	11.49	11.55	98,049	11.31
5/08/2025	11.57	11.57	11.49	11.49	81,676	11.25
5/07/2025	11.55	11.55	11.49	11.53	129,054	11.29
5/06/2025	11.46	11.50	11.40	11.49	112,083	11.25
5/05/2025	11.51	11.54	11.42	11.44	163,422	11.20