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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.4	11.43	11.35	11.43	11.35	153,800
July 01, 2025	11.38	11.42	11.34	11.42	11.36	181,500
June 30, 2025	11.34	11.35	11.27	11.36	11.32	233,915
June 27, 2025	11.34	11.31	11.23	11.35	11.31	154,308
June 26, 2025	11.31	11.36	11.36	11.36	11.27	224,028
June 25, 2025	11.31	11.3	11.3	11.42	11.28	131,406
June 24, 2025	11.27	11.29	11.29	11.3	11.27	88,600
June 23, 2025	11.26	11.25	11.25	11.29	11.25	128,600
June 20, 2025	11.28	11.25	11.25	11.34	11.22	164,400
June 18, 2025	11.35	11.3	11.3	11.35	11.25	136,700
June 17, 2025	11.37	11.31	11.31	11.38	11.3	143,100
June 16, 2025	11.31	11.32	11.32	11.34	11.3	87,100
June 13, 2025	11.35	11.29	11.29	11.35	11.28	110,035
June 12, 2025	11.38	11.38	11.3	11.41	11.38	119,421
June 11, 2025	11.37	11.36	11.28	11.37	11.34	145,207
June 10, 2025	11.33	11.35	11.27	11.36	11.32	70,336
June 09, 2025	11.34	11.33	11.25	11.36	11.31	85,837
June 06, 2025	11.37	11.33	11.33	11.37	11.31	87,300
June 05, 2025	11.38	11.39	11.39	11.39	11.34	71,000
June 04, 2025	11.37	11.38	11.38	11.38	11.26	146,800
June 03, 2025	11.37	11.33	11.33	11.46	11.29	112,300
June 02, 2025	11.36	11.34	11.34	11.38	11.3	88,400
May 30, 2025	11.35	11.34	11.34	11.39	11.32	120,944
May 29, 2025	11.35	11.35	11.35	11.35	11.3	108,200
May 28, 2025	11.31	11.29	11.29	11.34	11.28	108,129
May 27, 2025	11.39	11.33	11.33	11.39	11.29	158,548
May 23, 2025	11.37	11.27	11.27	11.37	11.25	91,015
May 22, 2025	11.28	11.34	11.34	11.34	11.22	112,149

Nuveen New Jersey Quality Municipal Income Fund (NXJ) NYSE