Nuveen New Jersey Quality Municipal Income Fund (NXJ)

Last Price12.43

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 3:44 AM EST

Historical Prices For Nuveen New Jersey Quality Municipal Income Fund (NXJ)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	12.43	12.44	12.40	12.43	67,769	12.43
2/02/2026	12.39	12.44	12.31	12.43	121,987	12.43
1/30/2026	12.27	12.39	12.27	12.39	101,915	12.39
1/29/2026	12.31	12.31	12.26	12.29	121,951	12.29
1/28/2026	12.20	12.32	12.20	12.32	281,975	12.32
1/27/2026	12.19	12.26	12.17	12.26	82,930	12.26
1/26/2026	12.25	12.26	12.17	12.19	81,475	12.19
1/23/2026	12.24	12.30	12.22	12.25	105,448	12.25
1/22/2026	12.33	12.39	12.25	12.25	137,841	12.25
1/21/2026	12.38	12.41	12.30	12.33	92,616	12.33
1/20/2026	12.45	12.45	12.37	12.38	160,639	12.38
1/16/2026	12.46	12.49	12.42	12.45	120,109	12.45
1/15/2026	12.59	12.59	12.46	12.46	140,121	12.46
1/14/2026	12.66	12.66	12.59	12.65	102,683	12.57
1/13/2026	12.60	12.71	12.58	12.63	214,214	12.55
1/12/2026	12.60	12.62	12.54	12.62	133,163	12.54
1/09/2026	12.58	12.62	12.54	12.56	212,596	12.48
1/08/2026	12.57	12.60	12.54	12.54	132,460	12.46
1/07/2026	12.66	12.66	12.59	12.60	158,524	12.52
1/06/2026	12.65	12.65	12.50	12.56	106,799	12.48
1/05/2026	12.65	12.65	12.60	12.61	129,674	12.53
1/02/2026	12.65	12.65	12.52	12.63	101,152	12.55
12/31/2025	12.65	12.69	12.60	12.64	232,314	12.56
12/30/2025	12.61	12.67	12.59	12.65	141,303	12.57
12/29/2025	12.73	12.73	12.61	12.61	146,492	12.53
12/26/2025	12.66	12.73	12.59	12.64	98,885	12.56
12/24/2025	12.41	12.66	12.41	12.65	51,064	12.57
12/23/2025	12.71	12.73	12.67	12.68	113,443	12.60
12/22/2025	12.75	12.78	12.68	12.71	84,630	12.63
12/19/2025	12.76	12.79	12.68	12.72	130,691	12.64
12/18/2025	12.72	12.78	12.72	12.73	151,752	12.65
12/17/2025	12.66	12.71	12.63	12.71	541,039	12.63
12/16/2025	12.65	12.70	12.63	12.63	95,383	12.55
12/15/2025	12.68	12.76	12.61	12.68	191,449	12.60
12/12/2025	12.66	12.69	12.65	12.68	81,071	12.52
12/11/2025	12.65	12.77	12.65	12.70	56,325	12.54
12/10/2025	12.67	12.71	12.67	12.69	112,526	12.53
12/09/2025	12.69	12.78	12.65	12.71	63,555	12.55
12/08/2025	12.74	12.74	12.62	12.72	122,363	12.56
12/05/2025	12.65	12.76	12.62	12.71	184,171	12.55
12/04/2025	12.62	12.66	12.58	12.65	102,957	12.49
12/03/2025	12.61	12.67	12.61	12.64	65,289	12.48
12/02/2025	12.70	12.71	12.58	12.65	142,337	12.49
12/01/2025	12.72	12.72	12.65	12.68	156,754	12.52
11/28/2025	12.72	12.82	12.66	12.73	97,127	12.57
11/26/2025	12.74	12.74	12.69	12.69	91,629	12.53
11/25/2025	12.71	12.74	12.66	12.70	189,567	12.54
11/24/2025	12.64	12.71	12.62	12.65	92,679	12.49
11/21/2025	12.69	12.76	12.66	12.66	105,342	12.50
11/20/2025	12.72	12.73	12.67	12.69	117,834	12.53
11/19/2025	12.70	12.74	12.65	12.67	68,461	12.51
11/18/2025	12.78	12.80	12.68	12.72	104,285	12.56
11/17/2025	12.81	12.84	12.70	12.72	134,912	12.56
11/14/2025	12.78	12.84	12.68	12.78	131,538	12.62
11/13/2025	12.87	12.87	12.83	12.85	96,614	12.61
11/12/2025	12.90	12.90	12.81	12.88	101,873	12.64
11/11/2025	12.83	12.88	12.81	12.88	123,166	12.64
11/10/2025	12.73	12.84	12.73	12.82	167,771	12.58
11/07/2025	12.70	12.76	12.70	12.73	56,640	12.49
11/06/2025	12.76	12.76	12.71	12.72	64,464	12.48
11/05/2025	12.73	12.76	12.71	12.76	90,468	12.52
11/04/2025	12.71	12.75	12.66	12.72	85,882	12.48