Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
12.71
+0.06 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.65 | 12.76 | 12.62 | 12.71 | 12.71 | 0.47% | 184,171 |
| Dec 4, 2025 | 12.62 | 12.66 | 12.58 | 12.65 | 12.65 | 0.08% | 102,957 |
| Dec 3, 2025 | 12.61 | 12.67 | 12.61 | 12.64 | 12.64 | -0.08% | 65,287 |
| Dec 2, 2025 | 12.70 | 12.71 | 12.58 | 12.65 | 12.65 | -0.24% | 142,337 |
| Dec 1, 2025 | 12.72 | 12.72 | 12.65 | 12.68 | 12.68 | -0.39% | 156,754 |
| Nov 28, 2025 | 12.72 | 12.82 | 12.66 | 12.73 | 12.73 | 0.32% | 97,127 |
| Nov 26, 2025 | 12.74 | 12.74 | 12.69 | 12.69 | 12.69 | -0.08% | 91,629 |
| Nov 25, 2025 | 12.71 | 12.74 | 12.66 | 12.70 | 12.70 | 0.40% | 189,567 |
| Nov 24, 2025 | 12.64 | 12.71 | 12.62 | 12.65 | 12.65 | -0.08% | 92,679 |
| Nov 21, 2025 | 12.69 | 12.76 | 12.66 | 12.66 | 12.66 | -0.24% | 105,342 |
| Nov 20, 2025 | 12.72 | 12.73 | 12.67 | 12.69 | 12.69 | 0.16% | 117,834 |
| Nov 19, 2025 | 12.70 | 12.74 | 12.65 | 12.67 | 12.67 | -0.39% | 68,461 |
| Nov 18, 2025 | 12.78 | 12.80 | 12.68 | 12.72 | 12.72 | - | 104,285 |
| Nov 17, 2025 | 12.81 | 12.84 | 12.70 | 12.72 | 12.72 | -0.47% | 134,912 |
| Nov 14, 2025 | 12.78 | 12.84 | 12.68 | 12.78 | 12.78 | -0.54% | 131,538 |
| Nov 13, 2025 | 12.87 | 12.87 | 12.83 | 12.85 | 12.77 | -0.23% | 96,614 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.81 | 12.88 | 12.80 | - | 101,873 |
| Nov 11, 2025 | 12.83 | 12.88 | 12.81 | 12.88 | 12.80 | 0.47% | 123,167 |
| Nov 10, 2025 | 12.73 | 12.84 | 12.73 | 12.82 | 12.74 | 0.71% | 167,771 |
| Nov 7, 2025 | 12.70 | 12.76 | 12.70 | 12.73 | 12.65 | 0.08% | 56,640 |
| Nov 6, 2025 | 12.76 | 12.76 | 12.71 | 12.72 | 12.64 | -0.31% | 64,464 |
| Nov 5, 2025 | 12.73 | 12.76 | 12.71 | 12.76 | 12.68 | 0.31% | 90,468 |
| Nov 4, 2025 | 12.71 | 12.75 | 12.66 | 12.72 | 12.64 | 0.16% | 85,882 |
| Nov 3, 2025 | 12.75 | 12.75 | 12.66 | 12.70 | 12.62 | -0.16% | 113,908 |
| Oct 31, 2025 | 12.72 | 12.72 | 12.67 | 12.72 | 12.64 | 0.39% | 109,588 |
| Oct 30, 2025 | 12.69 | 12.71 | 12.64 | 12.67 | 12.59 | -0.63% | 83,189 |
| Oct 29, 2025 | 12.68 | 12.75 | 12.61 | 12.75 | 12.67 | 0.63% | 97,948 |
| Oct 28, 2025 | 12.62 | 12.67 | 12.58 | 12.67 | 12.59 | 0.40% | 71,903 |
| Oct 27, 2025 | 12.64 | 12.67 | 12.60 | 12.62 | 12.54 | 0.16% | 57,701 |
| Oct 24, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.52 | 0.08% | 39,958 |
| Oct 23, 2025 | 12.57 | 12.60 | 12.55 | 12.59 | 12.51 | 0.40% | 70,466 |
| Oct 22, 2025 | 12.62 | 12.64 | 12.50 | 12.54 | 12.46 | -0.40% | 106,500 |
| Oct 21, 2025 | 12.63 | 12.70 | 12.56 | 12.59 | 12.51 | -0.55% | 166,424 |
| Oct 20, 2025 | 12.60 | 12.71 | 12.59 | 12.66 | 12.58 | 1.12% | 67,058 |
| Oct 17, 2025 | 12.65 | 12.72 | 12.52 | 12.52 | 12.44 | -0.87% | 100,816 |
| Oct 16, 2025 | 12.69 | 12.73 | 12.63 | 12.63 | 12.55 | -0.86% | 97,380 |
| Oct 15, 2025 | 12.57 | 12.74 | 12.57 | 12.74 | 12.66 | 0.47% | 139,107 |
| Oct 14, 2025 | 12.66 | 12.68 | 12.62 | 12.68 | 12.52 | 0.08% | 77,422 |
| Oct 13, 2025 | 12.56 | 12.68 | 12.56 | 12.67 | 12.51 | 0.96% | 91,940 |
| Oct 10, 2025 | 12.55 | 12.58 | 12.51 | 12.55 | 12.40 | 0.32% | 66,063 |
| Oct 9, 2025 | 12.56 | 12.56 | 12.46 | 12.51 | 12.36 | -0.40% | 79,474 |
| Oct 8, 2025 | 12.58 | 12.58 | 12.50 | 12.56 | 12.41 | 0.48% | 125,686 |
| Oct 7, 2025 | 12.56 | 12.64 | 12.46 | 12.50 | 12.35 | -0.32% | 141,035 |
| Oct 6, 2025 | 12.55 | 12.65 | 12.50 | 12.54 | 12.39 | -0.71% | 190,789 |
| Oct 3, 2025 | 12.63 | 12.65 | 12.55 | 12.63 | 12.48 | 0.32% | 262,320 |
| Oct 2, 2025 | 12.61 | 12.65 | 12.58 | 12.59 | 12.44 | 0.08% | 146,595 |
| Oct 1, 2025 | 12.46 | 12.58 | 12.44 | 12.58 | 12.43 | 1.37% | 337,324 |
| Sep 30, 2025 | 12.31 | 12.41 | 12.30 | 12.41 | 12.26 | 0.98% | 168,497 |
| Sep 29, 2025 | 12.25 | 12.31 | 12.25 | 12.29 | 12.14 | - | 43,178 |
| Sep 26, 2025 | 12.31 | 12.31 | 12.27 | 12.29 | 12.14 | -0.08% | 65,434 |
| Sep 25, 2025 | 12.29 | 12.31 | 12.26 | 12.30 | 12.15 | -0.08% | 131,921 |
| Sep 24, 2025 | 12.31 | 12.33 | 12.26 | 12.31 | 12.16 | 0.08% | 157,557 |
| Sep 23, 2025 | 12.34 | 12.34 | 12.25 | 12.30 | 12.15 | -0.24% | 84,581 |
| Sep 22, 2025 | 12.28 | 12.37 | 12.18 | 12.33 | 12.18 | 1.23% | 143,341 |
| Sep 19, 2025 | 12.20 | 12.21 | 12.15 | 12.18 | 12.03 | -0.25% | 120,428 |
| Sep 18, 2025 | 12.26 | 12.28 | 12.15 | 12.21 | 12.06 | -0.57% | 153,998 |
| Sep 17, 2025 | 12.23 | 12.34 | 12.20 | 12.28 | 12.13 | 0.57% | 193,885 |
| Sep 16, 2025 | 12.16 | 12.24 | 12.11 | 12.21 | 12.06 | -0.33% | 167,524 |
| Sep 15, 2025 | 12.00 | 12.25 | 12.00 | 12.25 | 12.10 | 1.41% | 235,276 |
| Sep 12, 2025 | 12.11 | 12.11 | 12.05 | 12.08 | 11.85 | -0.25% | 112,330 |
| Sep 11, 2025 | 12.10 | 12.11 | 12.04 | 12.11 | 11.88 | 0.58% | 105,511 |
| Sep 10, 2025 | 11.99 | 12.06 | 11.90 | 12.04 | 11.82 | 1.35% | 333,494 |
| Sep 9, 2025 | 11.94 | 11.95 | 11.84 | 11.88 | 11.66 | -0.25% | 153,247 |
| Sep 8, 2025 | 11.68 | 11.91 | 11.65 | 11.91 | 11.69 | 2.23% | 233,598 |
| Sep 5, 2025 | 11.58 | 11.65 | 11.57 | 11.65 | 11.43 | 1.13% | 164,172 |
| Sep 4, 2025 | 11.57 | 11.59 | 11.50 | 11.52 | 11.30 | - | 129,943 |
| Sep 3, 2025 | 11.47 | 11.55 | 11.46 | 11.52 | 11.30 | 0.35% | 121,129 |
| Sep 2, 2025 | 11.39 | 11.48 | 11.34 | 11.48 | 11.27 | 0.53% | 287,138 |
| Aug 29, 2025 | 11.36 | 11.42 | 11.32 | 11.42 | 11.21 | 0.71% | 137,020 |
| Aug 28, 2025 | 11.35 | 11.35 | 11.32 | 11.34 | 11.13 | 0.27% | 174,604 |
| Aug 27, 2025 | 11.35 | 11.37 | 11.31 | 11.31 | 11.10 | -0.35% | 119,266 |
| Aug 26, 2025 | 11.28 | 11.35 | 11.28 | 11.35 | 11.14 | 0.80% | 202,783 |
| Aug 25, 2025 | 11.27 | 11.33 | 11.26 | 11.26 | 11.05 | -0.35% | 101,857 |
| Aug 22, 2025 | 11.23 | 11.32 | 11.20 | 11.30 | 11.09 | 0.98% | 203,166 |
| Aug 21, 2025 | 11.22 | 11.23 | 11.17 | 11.19 | 10.98 | - | 94,417 |
| Aug 20, 2025 | 11.28 | 11.28 | 11.12 | 11.19 | 10.98 | -0.80% | 172,736 |
| Aug 19, 2025 | 11.35 | 11.35 | 11.25 | 11.28 | 11.07 | -0.35% | 174,103 |
| Aug 18, 2025 | 11.36 | 11.39 | 11.32 | 11.32 | 11.11 | -0.18% | 103,440 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.32 | 11.34 | 11.13 | -0.87% | 83,846 |
| Aug 14, 2025 | 11.46 | 11.48 | 11.42 | 11.44 | 11.15 | -0.17% | 99,664 |
| Aug 13, 2025 | 11.50 | 11.51 | 11.44 | 11.46 | 11.17 | 0.09% | 209,365 |
| Aug 12, 2025 | 11.43 | 11.52 | 11.42 | 11.45 | 11.16 | 0.35% | 155,685 |
| Aug 11, 2025 | 11.47 | 11.47 | 11.41 | 11.41 | 11.12 | -0.61% | 122,853 |
| Aug 8, 2025 | 11.41 | 11.49 | 11.40 | 11.48 | 11.19 | 0.79% | 179,292 |
| Aug 7, 2025 | 11.41 | 11.44 | 11.37 | 11.39 | 11.10 | 0.18% | 110,164 |
| Aug 6, 2025 | 11.33 | 11.46 | 11.32 | 11.37 | 11.08 | 0.35% | 293,893 |
| Aug 5, 2025 | 11.33 | 11.33 | 11.26 | 11.33 | 11.04 | 0.27% | 150,090 |
| Aug 4, 2025 | 11.31 | 11.32 | 11.25 | 11.30 | 11.01 | 0.44% | 200,807 |
| Aug 1, 2025 | 11.17 | 11.27 | 11.17 | 11.25 | 10.96 | 0.63% | 215,174 |
| Jul 31, 2025 | 11.16 | 11.18 | 11.13 | 11.18 | 10.90 | 0.63% | 165,337 |
| Jul 30, 2025 | 11.11 | 11.17 | 11.10 | 11.11 | 10.83 | -0.27% | 113,841 |
| Jul 29, 2025 | 11.10 | 11.15 | 11.08 | 11.14 | 10.86 | 0.45% | 160,918 |
| Jul 28, 2025 | 11.09 | 11.14 | 11.06 | 11.09 | 10.81 | -0.09% | 186,117 |
| Jul 25, 2025 | 11.08 | 11.11 | 11.06 | 11.10 | 10.82 | 0.27% | 162,656 |
| Jul 24, 2025 | 11.12 | 11.12 | 11.06 | 11.07 | 10.79 | -0.27% | 219,623 |
| Jul 23, 2025 | 11.12 | 11.13 | 11.08 | 11.10 | 10.82 | -0.27% | 228,875 |
| Jul 22, 2025 | 11.15 | 11.17 | 11.10 | 11.13 | 10.85 | 0.27% | 384,018 |
| Jul 21, 2025 | 11.17 | 11.20 | 11.10 | 11.10 | 10.82 | 0.36% | 208,859 |
| Jul 18, 2025 | 11.28 | 11.46 | 11.06 | 11.06 | 10.78 | -1.51% | 505,965 |
| Jul 17, 2025 | 11.27 | 11.27 | 11.22 | 11.23 | 10.94 | -0.44% | 172,061 |