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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.99	12.04	11.96	12.06	11.9	333,500
September 09, 2025	11.94	11.88	11.8	11.95	11.84	153,247
September 08, 2025	11.68	11.91	11.83	11.91	11.65	233,600
September 05, 2025	11.58	11.65	11.65	11.65	11.57	164,200
September 04, 2025	11.57	11.52	11.52	11.59	11.5	129,943
September 03, 2025	11.47	11.52	11.52	11.55	11.46	121,129
September 02, 2025	11.39	11.48	11.48	11.48	11.34	287,138
August 29, 2025	11.36	11.42	11.42	11.42	11.32	137,020
August 28, 2025	11.35	11.34	11.34	11.35	11.32	174,604
August 27, 2025	11.35	11.31	11.31	11.37	11.31	119,300
August 26, 2025	11.28	11.35	11.35	11.35	11.28	202,800
August 25, 2025	11.27	11.26	11.26	11.33	11.26	101,900
August 22, 2025	11.23	11.3	11.3	11.32	11.2	203,200
August 21, 2025	11.22	11.19	11.19	11.23	11.17	94,417
August 20, 2025	11.28	11.19	11.19	11.28	11.12	172,736
August 19, 2025	11.35	11.28	11.28	11.35	11.25	174,103
August 18, 2025	11.36	11.32	11.32	11.39	11.32	103,440
August 15, 2025	11.4	11.34	11.34	11.4	11.32	83,846
August 14, 2025	11.46	11.44	11.36	11.48	11.42	99,700
August 13, 2025	11.5	11.46	11.38	11.51	11.44	209,400
August 12, 2025	11.43	11.45	11.37	11.52	11.42	155,700
August 11, 2025	11.47	11.41	11.33	11.47	11.41	122,900
August 08, 2025	11.41	11.48	11.4	11.49	11.4	179,300
August 07, 2025	11.41	11.39	11.31	11.44	11.37	110,200
August 06, 2025	11.33	11.37	11.29	11.46	11.32	293,893
August 05, 2025	11.33	11.33	11.25	11.33	11.26	150,100
August 04, 2025	11.31	11.3	11.22	11.32	11.25	200,807
August 01, 2025	11.17	11.25	11.17	11.27	11.17	215,200
July 31, 2025	11.16	11.18	11.1	11.18	11.13	165,337
July 30, 2025	11.11	11.11	11.03	11.17	11.1	113,841
July 29, 2025	11.1	11.14	11.06	11.15	11.08	160,918
July 28, 2025	11.09	11.09	11.01	11.14	11.06	186,117
July 25, 2025	11.08	11.1	11.1	11.11	11.06	162,656
July 24, 2025	11.12	11.07	11.07	11.12	11.06	219,623
July 23, 2025	11.12	11.1	11.1	11.13	11.08	228,900
July 22, 2025	11.15	11.13	11.13	11.17	11.1	384,018
July 21, 2025	11.17	11.1	11.1	11.2	11.1	208,900
July 18, 2025	11.28	11.06	11.06	11.46	11.06	506,000
July 17, 2025	11.27	11.23	11.23	11.27	11.22	172,100
July 16, 2025	11.33	11.28	11.28	11.33	11.24	206,200
July 15, 2025	11.34	11.31	11.31	11.35	11.27	182,548
July 14, 2025	11.39	11.37	11.29	11.4	11.35	198,200
July 11, 2025	11.37	11.35	11.27	11.38	11.32	369,749
July 10, 2025	11.43	11.41	11.33	11.44	11.38	123,884
July 09, 2025	11.42	11.42	11.34	11.44	11.4	145,400
July 08, 2025	11.42	11.43	11.35	11.43	11.4	143,724
July 07, 2025	11.45	11.42	11.34	11.47	11.39	151,423
July 03, 2025	11.44	11.45	11.37	11.5	11.42	112,444

Nuveen New Jersey Quality Municipal Income Fund (NXJ) NYSE