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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.69	12.66	12.66	12.76	12.66	105,342
November 20, 2025	12.72	12.69	12.69	12.73	12.67	109,982
November 19, 2025	12.7	12.67	12.67	12.74	12.65	68,500
November 18, 2025	12.78	12.72	12.72	12.8	12.68	104,300
November 17, 2025	12.81	12.72	12.72	12.84	12.7	134,912
November 14, 2025	12.78	12.78	12.78	12.84	12.68	131,538
November 13, 2025	12.87	12.85	12.77	12.87	12.83	96,614
November 12, 2025	12.9	12.88	12.8	12.9	12.81	101,900
November 11, 2025	12.83	12.86	12.86	12.88	12.81	121,501
November 10, 2025	12.73	12.82	12.82	12.84	12.73	167,800
November 07, 2025	12.7	12.73	12.73	12.76	12.7	56,640
November 06, 2025	12.76	12.72	12.72	12.76	12.71	64,500
November 05, 2025	12.73	12.76	12.76	12.76	12.71	90,500
November 04, 2025	12.71	12.72	12.72	12.75	12.66	85,900
November 03, 2025	12.75	12.7	12.7	12.75	12.66	113,908
October 31, 2025	12.72	12.72	12.72	12.72	12.67	109,600
October 30, 2025	12.69	12.67	12.67	12.71	12.64	83,200
October 29, 2025	12.68	12.75	12.75	12.75	12.61	97,948
October 28, 2025	12.62	12.67	12.67	12.67	12.58	71,903
October 27, 2025	12.64	12.62	12.62	12.67	12.6	57,701
October 24, 2025	12.6	12.6	12.6	12.65	12.6	40,000
October 23, 2025	12.57	12.59	12.59	12.6	12.55	70,500
October 22, 2025	12.62	12.54	12.54	12.64	12.5	106,500
October 21, 2025	12.63	12.59	12.59	12.7	12.56	166,424
October 20, 2025	12.6	12.66	12.66	12.71	12.59	67,100
October 17, 2025	12.65	12.52	12.52	12.72	12.52	100,816
October 16, 2025	12.69	12.63	12.63	12.73	12.63	97,350
October 15, 2025	12.57	12.74	12.74	12.74	12.57	139,107
October 14, 2025	12.66	12.68	12.68	12.68	12.62	77,422
October 13, 2025	12.56	12.67	12.67	12.68	12.56	91,940
October 10, 2025	12.55	12.55	12.55	12.58	12.51	66,100
October 09, 2025	12.56	12.51	12.51	12.56	12.46	79,500
October 08, 2025	12.58	12.56	12.56	12.58	12.5	125,700
October 07, 2025	12.56	12.5	12.5	12.64	12.46	141,035
October 06, 2025	12.55	12.54	12.54	12.65	12.5	190,800
October 03, 2025	12.63	12.63	12.63	12.65	12.55	262,320
October 02, 2025	12.61	12.59	12.59	12.65	12.58	146,600
October 01, 2025	12.46	12.58	12.58	12.58	12.44	337,324
September 30, 2025	12.31	12.41	12.41	12.41	12.3	168,500
September 29, 2025	12.25	12.29	12.29	12.31	12.25	43,200
September 26, 2025	12.31	12.29	12.29	12.31	12.27	65,434
September 25, 2025	12.29	12.3	12.3	12.31	12.26	131,921
September 24, 2025	12.31	12.31	12.31	12.33	12.26	157,600
September 23, 2025	12.34	12.3	12.3	12.34	12.25	84,600
September 22, 2025	12.28	12.33	12.33	12.37	12.18	143,341
September 19, 2025	12.2	12.18	12.18	12.21	12.15	120,428
September 18, 2025	12.26	12.21	12.21	12.28	12.15	153,998
September 17, 2025	12.23	12.28	12.28	12.34	12.2	193,900
September 16, 2025	12.16	12.21	12.21	12.24	12.11	167,524
September 15, 2025	12	12.25	12.25	12.25	12	235,300
September 12, 2025	12.11	12.08	12	12.11	12.05	112,330
September 11, 2025	12.1	12.11	12.03	12.11	12.04	105,511

Nuveen New Jersey Quality Municipal Income Fund (NXJ) NYSE