Nuveen New Jersey Quality Municipal Income Fund - NXJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.69	12.59	12.59	12.69	12.58	98,800
February 19, 2026	12.64	12.65	12.65	12.67	12.61	77,600
February 18, 2026	12.57	12.66	12.66	12.67	12.57	75,100
February 17, 2026	12.55	12.59	12.59	12.63	12.51	114,500
February 13, 2026	12.47	12.59	12.59	12.59	12.47	91,400
February 12, 2026	12.53	12.6	12.52	12.63	12.53	171,400
February 11, 2026	12.55	12.52	12.44	12.58	12.48	145,849
February 10, 2026	12.5	12.56	12.48	12.57	12.5	144,100
February 09, 2026	12.48	12.47	12.39	12.51	12.44	236,900
February 06, 2026	12.44	12.44	12.44	12.49	12.41	115,500
February 05, 2026	12.43	12.44	12.44	12.47	12.43	119,400
February 04, 2026	12.46	12.43	12.43	12.47	12.43	114,804
February 03, 2026	12.43	12.43	12.43	12.44	12.4	67,800
February 02, 2026	12.39	12.43	12.43	12.44	12.31	122,000
January 30, 2026	12.3	12.39	12.39	12.39	12.29	101,046
January 29, 2026	12.31	12.29	12.29	12.31	12.26	122,000
January 28, 2026	12.2	12.32	12.32	12.32	12.2	282,000
January 27, 2026	12.19	12.26	12.26	12.26	12.17	76,954
January 26, 2026	12.25	12.19	12.19	12.26	12.17	81,500
January 23, 2026	12.24	12.25	12.25	12.3	12.22	105,448
January 22, 2026	12.33	12.25	12.25	12.39	12.25	137,841
January 21, 2026	12.38	12.33	12.33	12.41	12.3	92,616
January 20, 2026	12.45	12.38	12.38	12.45	12.37	160,639
January 16, 2026	12.46	12.45	12.45	12.49	12.42	120,109
January 15, 2026	12.59	12.46	12.46	12.59	12.46	140,121
January 14, 2026	12.66	12.65	12.57	12.66	12.59	102,700
January 13, 2026	12.6	12.63	12.63	12.66	12.58	213,453
January 12, 2026	12.6	12.62	12.62	12.62	12.54	133,200
January 09, 2026	12.58	12.56	12.56	12.62	12.54	212,600
January 08, 2026	12.57	12.54	12.54	12.6	12.54	132,500
January 07, 2026	12.66	12.6	12.6	12.67	12.59	158,524
January 06, 2026	12.65	12.56	12.56	12.65	12.5	106,800
January 05, 2026	12.65	12.61	12.61	12.65	12.6	129,700
January 02, 2026	12.65	12.63	12.63	12.65	12.52	101,200
December 31, 2025	12.65	12.64	12.64	12.69	12.6	232,314
December 30, 2025	12.61	12.65	12.65	12.67	12.59	141,303
December 29, 2025	12.73	12.61	12.61	12.73	12.61	146,892
December 26, 2025	12.66	12.64	12.64	12.73	12.59	98,900
December 24, 2025	12.41	12.65	12.65	12.66	12.41	51,100
December 23, 2025	12.71	12.68	12.68	12.73	12.67	113,039
December 22, 2025	12.75	12.71	12.71	12.78	12.68	84,630
December 19, 2025	12.76	12.72	12.72	12.79	12.68	130,700
December 18, 2025	12.72	12.73	12.73	12.78	12.72	151,800
December 17, 2025	12.66	12.71	12.71	12.71	12.63	541,039
December 16, 2025	12.65	12.63	12.63	12.7	12.63	95,400
December 15, 2025	12.68	12.68	12.68	12.76	12.61	191,449
December 12, 2025	12.66	12.68	12.6	12.69	12.65	81,100
December 11, 2025	12.65	12.7	12.7	12.77	12.65	54,805
December 10, 2025	12.67	12.69	12.69	12.71	12.67	112,526
December 09, 2025	12.69	12.71	12.71	12.78	12.65	63,600
December 08, 2025	12.74	12.72	12.72	12.74	12.62	122,400
December 05, 2025	12.65	12.71	12.71	12.76	12.62	184,200
December 04, 2025	12.62	12.65	12.65	12.66	12.58	102,115
December 03, 2025	12.61	12.64	12.64	12.67	12.61	65,300
December 02, 2025	12.7	12.65	12.65	12.71	12.58	142,300
December 01, 2025	12.72	12.68	12.68	12.72	12.65	156,800
November 28, 2025	12.72	12.73	12.73	12.82	12.66	97,127
November 26, 2025	12.74	12.69	12.69	12.74	12.69	91,629
November 25, 2025	12.71	12.7	12.7	12.74	12.66	189,600
November 24, 2025	12.64	12.65	12.65	12.71	12.62	92,700

Nuveen New Jersey Quality Municipal Income Fund (NXJ) NYSE