Nuveen New Jersey Quality Municipal Income Fund (NXJ)
12.11
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.11 | 12.18 | 12.08 | 12.11 | 84,191 | 12.11 |
| 1/30/2025 | 12.04 | 12.12 | 12.04 | 12.11 | 170,264 | 12.11 |
| 1/29/2025 | 12.05 | 12.06 | 11.99 | 12.04 | 84,667 | 12.04 |
| 1/28/2025 | 12.01 | 12.06 | 11.98 | 12.05 | 92,106 | 12.05 |
| 1/27/2025 | 11.99 | 12.03 | 11.95 | 12.02 | 134,419 | 12.02 |
| 1/24/2025 | 11.99 | 12.03 | 11.96 | 11.99 | 171,142 | 11.99 |
| 1/23/2025 | 12.12 | 12.13 | 11.95 | 11.99 | 186,582 | 11.99 |
| 1/22/2025 | 12.23 | 12.25 | 12.13 | 12.13 | 101,307 | 12.13 |
| 1/21/2025 | 12.24 | 12.24 | 12.18 | 12.24 | 78,707 | 12.24 |
| 1/17/2025 | 12.16 | 12.17 | 12.07 | 12.13 | 126,307 | 12.13 |
| 1/16/2025 | 12.06 | 12.13 | 12.01 | 12.11 | 168,745 | 12.11 |
| 1/15/2025 | 11.98 | 12.02 | 11.93 | 11.99 | 54,902 | 11.99 |
| 1/14/2025 | 12.01 | 12.01 | 11.92 | 11.94 | 51,717 | 11.94 |
| 1/13/2025 | 12.00 | 12.04 | 11.97 | 12.02 | 62,030 | 12.02 |
| 1/10/2025 | 12.05 | 12.16 | 12.00 | 12.04 | 103,305 | 12.04 |
| 1/08/2025 | 12.12 | 12.16 | 12.09 | 12.09 | 79,261 | 12.09 |
| 1/07/2025 | 12.10 | 12.18 | 12.05 | 12.14 | 120,252 | 12.14 |
| 1/06/2025 | 12.14 | 12.18 | 12.03 | 12.07 | 128,856 | 12.07 |
| 1/03/2025 | 12.16 | 12.18 | 12.10 | 12.18 | 92,320 | 12.18 |
| 1/02/2025 | 12.17 | 12.17 | 12.07 | 12.10 | 106,386 | 12.10 |
| 12/31/2024 | 11.97 | 0.00 | 12.17 | 12.17 | 0 | 12.17 |
| 12/30/2024 | 11.88 | 11.98 | 11.84 | 11.97 | 293,907 | 11.97 |
| 12/27/2024 | 12.00 | 12.00 | 11.82 | 11.94 | 264,409 | 11.94 |
| 12/26/2024 | 11.92 | 12.02 | 11.91 | 11.97 | 213,524 | 11.97 |
| 12/24/2024 | 11.88 | 11.95 | 11.84 | 11.92 | 143,819 | 11.92 |
| 12/23/2024 | 11.83 | 11.91 | 11.82 | 11.87 | 236,747 | 11.87 |
| 12/20/2024 | 12.00 | 12.03 | 11.86 | 11.87 | 257,783 | 11.87 |
| 12/19/2024 | 12.00 | 12.06 | 11.90 | 11.94 | 206,792 | 11.94 |
| 12/18/2024 | 12.02 | 12.11 | 12.00 | 12.00 | 115,759 | 12.00 |
| 12/17/2024 | 12.22 | 12.22 | 12.02 | 12.08 | 190,953 | 12.08 |
| 12/16/2024 | 12.32 | 12.33 | 12.12 | 12.20 | 195,660 | 12.20 |
| 12/13/2024 | 12.49 | 12.49 | 12.28 | 12.30 | 195,928 | 12.30 |
| 12/12/2024 | 12.65 | 12.65 | 12.51 | 12.53 | 105,676 | 12.53 |
| 12/11/2024 | 12.63 | 12.65 | 12.54 | 12.65 | 153,178 | 12.65 |
| 12/10/2024 | 12.64 | 12.66 | 12.58 | 12.58 | 92,362 | 12.58 |
| 12/09/2024 | 12.68 | 12.68 | 12.60 | 12.61 | 42,944 | 12.61 |
| 12/06/2024 | 12.73 | 12.73 | 12.61 | 12.66 | 50,838 | 12.66 |
| 12/05/2024 | 12.70 | 12.70 | 12.60 | 12.64 | 73,908 | 12.64 |
| 12/04/2024 | 12.70 | 12.73 | 12.63 | 12.67 | 140,828 | 12.67 |
| 12/03/2024 | 12.77 | 12.78 | 12.67 | 12.68 | 96,860 | 12.68 |
| 12/02/2024 | 12.62 | 12.76 | 12.53 | 12.71 | 201,147 | 12.71 |
| 11/29/2024 | 12.57 | 12.62 | 12.51 | 12.62 | 52,312 | 12.62 |
| 11/27/2024 | 12.43 | 12.50 | 12.35 | 12.48 | 169,073 | 12.48 |
| 11/26/2024 | 12.31 | 12.41 | 12.27 | 12.37 | 153,283 | 12.37 |
| 11/25/2024 | 12.27 | 12.36 | 12.27 | 12.35 | 179,439 | 12.35 |
| 11/22/2024 | 12.23 | 12.26 | 12.20 | 12.22 | 111,771 | 12.22 |
| 11/21/2024 | 12.21 | 12.27 | 12.21 | 12.21 | 94,043 | 12.21 |
| 11/20/2024 | 12.24 | 12.27 | 12.21 | 12.21 | 178,065 | 12.21 |
| 11/19/2024 | 12.30 | 12.33 | 12.24 | 12.24 | 134,409 | 12.24 |
| 11/18/2024 | 12.33 | 12.33 | 12.27 | 12.29 | 136,837 | 12.29 |
| 11/15/2024 | 12.33 | 12.34 | 12.29 | 12.29 | 69,082 | 12.29 |
| 11/14/2024 | 12.40 | 12.44 | 12.39 | 12.40 | 68,332 | 12.40 |
| 11/13/2024 | 12.46 | 12.46 | 12.37 | 12.37 | 67,417 | 12.37 |
| 11/12/2024 | 12.44 | 12.50 | 12.37 | 12.39 | 106,335 | 12.39 |
| 11/11/2024 | 12.49 | 12.51 | 12.44 | 12.49 | 73,904 | 12.49 |
| 11/08/2024 | 12.41 | 12.47 | 12.41 | 12.47 | 133,827 | 12.47 |
| 11/07/2024 | 12.28 | 12.38 | 12.28 | 12.35 | 125,917 | 12.35 |
| 11/06/2024 | 12.25 | 12.33 | 12.22 | 12.27 | 209,758 | 12.27 |
| 11/05/2024 | 12.27 | 12.36 | 12.27 | 12.34 | 54,632 | 12.34 |
| 11/04/2024 | 12.42 | 12.42 | 12.26 | 12.28 | 152,538 | 12.28 |
| 11/01/2024 | 12.44 | 12.48 | 12.31 | 12.34 | 119,060 | 12.34 |