Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE: NXJ · Real-Time Price · USD
12.30
-0.03 (-0.24%)
At close: Mar 9, 2026, 4:00 PM EDT
12.30
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.26 | 12.33 | 12.26 | 12.29 | - | -0.32% | 60,601 |
| Mar 6, 2026 | 12.48 | 12.48 | 12.29 | 12.33 | 12.33 | -0.32% | 77,922 |
| Mar 5, 2026 | 12.39 | 12.41 | 12.35 | 12.37 | 12.37 | -0.64% | 122,325 |
| Mar 4, 2026 | 12.48 | 12.49 | 12.40 | 12.45 | 12.45 | -0.24% | 114,864 |
| Mar 3, 2026 | 12.51 | 12.52 | 12.45 | 12.48 | 12.48 | -0.56% | 109,075 |
| Mar 2, 2026 | 12.57 | 12.60 | 12.51 | 12.55 | 12.55 | -0.32% | 143,869 |
| Feb 27, 2026 | 12.58 | 12.63 | 12.57 | 12.59 | 12.59 | 0.08% | 96,355 |
| Feb 26, 2026 | 12.59 | 12.61 | 12.57 | 12.58 | 12.58 | -0.08% | 71,749 |
| Feb 25, 2026 | 12.62 | 12.64 | 12.55 | 12.59 | 12.59 | - | 71,120 |
| Feb 24, 2026 | 12.62 | 12.65 | 12.55 | 12.59 | 12.59 | 0.08% | 146,251 |
| Feb 23, 2026 | 12.59 | 12.63 | 12.56 | 12.58 | 12.58 | -0.08% | 64,698 |
| Feb 20, 2026 | 12.69 | 12.69 | 12.58 | 12.59 | 12.59 | -0.47% | 98,800 |
| Feb 19, 2026 | 12.64 | 12.67 | 12.61 | 12.65 | 12.65 | -0.08% | 77,568 |
| Feb 18, 2026 | 12.57 | 12.67 | 12.57 | 12.66 | 12.66 | 0.56% | 75,096 |
| Feb 17, 2026 | 12.55 | 12.63 | 12.51 | 12.59 | 12.59 | - | 114,473 |
| Feb 13, 2026 | 12.47 | 12.59 | 12.47 | 12.59 | 12.59 | -0.08% | 91,383 |
| Feb 12, 2026 | 12.53 | 12.63 | 12.53 | 12.60 | 12.52 | 0.64% | 171,398 |
| Feb 11, 2026 | 12.55 | 12.58 | 12.48 | 12.52 | 12.44 | -0.32% | 145,849 |
| Feb 10, 2026 | 12.50 | 12.57 | 12.50 | 12.56 | 12.48 | 0.72% | 144,074 |
| Feb 9, 2026 | 12.48 | 12.51 | 12.44 | 12.47 | 12.39 | 0.24% | 236,862 |
| Feb 6, 2026 | 12.44 | 12.49 | 12.41 | 12.44 | 12.36 | - | 115,485 |
| Feb 5, 2026 | 12.43 | 12.47 | 12.43 | 12.44 | 12.36 | 0.08% | 119,370 |
| Feb 4, 2026 | 12.46 | 12.47 | 12.43 | 12.43 | 12.35 | - | 114,804 |
| Feb 3, 2026 | 12.43 | 12.44 | 12.40 | 12.43 | 12.35 | - | 67,769 |
| Feb 2, 2026 | 12.39 | 12.44 | 12.31 | 12.43 | 12.35 | 0.32% | 121,987 |
| Jan 30, 2026 | 12.27 | 12.39 | 12.27 | 12.39 | 12.31 | 0.81% | 101,915 |
| Jan 29, 2026 | 12.31 | 12.31 | 12.26 | 12.29 | 12.21 | -0.24% | 121,951 |
| Jan 28, 2026 | 12.20 | 12.32 | 12.20 | 12.32 | 12.24 | 0.49% | 281,975 |
| Jan 27, 2026 | 12.19 | 12.26 | 12.17 | 12.26 | 12.18 | 0.57% | 82,930 |
| Jan 26, 2026 | 12.25 | 12.26 | 12.17 | 12.19 | 12.11 | -0.49% | 81,475 |
| Jan 23, 2026 | 12.24 | 12.30 | 12.22 | 12.25 | 12.17 | - | 105,448 |
| Jan 22, 2026 | 12.33 | 12.39 | 12.25 | 12.25 | 12.17 | -0.65% | 137,841 |
| Jan 21, 2026 | 12.38 | 12.41 | 12.30 | 12.33 | 12.25 | -0.40% | 92,616 |
| Jan 20, 2026 | 12.45 | 12.45 | 12.37 | 12.38 | 12.30 | -0.56% | 160,639 |
| Jan 16, 2026 | 12.46 | 12.49 | 12.42 | 12.45 | 12.37 | -0.08% | 120,109 |
| Jan 15, 2026 | 12.59 | 12.59 | 12.46 | 12.46 | 12.38 | -1.50% | 140,121 |
| Jan 14, 2026 | 12.66 | 12.66 | 12.59 | 12.65 | 12.49 | 0.16% | 102,683 |
| Jan 13, 2026 | 12.60 | 12.71 | 12.58 | 12.63 | 12.47 | 0.08% | 214,214 |
| Jan 12, 2026 | 12.60 | 12.62 | 12.54 | 12.62 | 12.46 | 0.48% | 133,163 |
| Jan 9, 2026 | 12.58 | 12.62 | 12.54 | 12.56 | 12.40 | 0.16% | 212,596 |
| Jan 8, 2026 | 12.57 | 12.60 | 12.54 | 12.54 | 12.38 | -0.48% | 132,460 |
| Jan 7, 2026 | 12.66 | 12.67 | 12.59 | 12.60 | 12.44 | 0.32% | 158,524 |
| Jan 6, 2026 | 12.65 | 12.65 | 12.50 | 12.56 | 12.40 | -0.40% | 106,799 |
| Jan 5, 2026 | 12.65 | 12.65 | 12.60 | 12.61 | 12.45 | -0.16% | 129,674 |
| Jan 2, 2026 | 12.65 | 12.65 | 12.52 | 12.63 | 12.47 | -0.08% | 101,152 |
| Dec 31, 2025 | 12.65 | 12.69 | 12.60 | 12.64 | 12.48 | -0.08% | 232,314 |
| Dec 30, 2025 | 12.61 | 12.67 | 12.59 | 12.65 | 12.49 | 0.32% | 141,303 |
| Dec 29, 2025 | 12.73 | 12.73 | 12.61 | 12.61 | 12.45 | -0.24% | 146,892 |
| Dec 26, 2025 | 12.66 | 12.73 | 12.59 | 12.64 | 12.48 | -0.08% | 98,885 |
| Dec 24, 2025 | 12.41 | 12.66 | 12.41 | 12.65 | 12.49 | -0.24% | 51,064 |
| Dec 23, 2025 | 12.71 | 12.73 | 12.67 | 12.68 | 12.52 | -0.24% | 113,443 |
| Dec 22, 2025 | 12.75 | 12.78 | 12.68 | 12.71 | 12.55 | -0.08% | 84,630 |
| Dec 19, 2025 | 12.76 | 12.79 | 12.68 | 12.72 | 12.56 | -0.08% | 130,691 |
| Dec 18, 2025 | 12.72 | 12.78 | 12.72 | 12.73 | 12.57 | 0.16% | 151,752 |
| Dec 17, 2025 | 12.66 | 12.71 | 12.63 | 12.71 | 12.55 | 0.63% | 541,039 |
| Dec 16, 2025 | 12.65 | 12.70 | 12.63 | 12.63 | 12.47 | -0.39% | 95,383 |
| Dec 15, 2025 | 12.68 | 12.76 | 12.61 | 12.68 | 12.52 | - | 191,449 |
| Dec 12, 2025 | 12.66 | 12.69 | 12.65 | 12.68 | 12.45 | -0.16% | 81,071 |
| Dec 11, 2025 | 12.65 | 12.77 | 12.65 | 12.70 | 12.46 | 0.08% | 56,325 |
| Dec 10, 2025 | 12.67 | 12.71 | 12.67 | 12.69 | 12.46 | -0.16% | 112,526 |
| Dec 9, 2025 | 12.69 | 12.78 | 12.65 | 12.71 | 12.47 | -0.08% | 63,555 |
| Dec 8, 2025 | 12.74 | 12.74 | 12.62 | 12.72 | 12.48 | 0.08% | 122,363 |
| Dec 5, 2025 | 12.65 | 12.76 | 12.62 | 12.71 | 12.47 | 0.47% | 184,171 |
| Dec 4, 2025 | 12.62 | 12.66 | 12.58 | 12.65 | 12.42 | 0.08% | 102,957 |
| Dec 3, 2025 | 12.61 | 12.67 | 12.61 | 12.64 | 12.41 | -0.08% | 65,289 |
| Dec 2, 2025 | 12.70 | 12.71 | 12.58 | 12.65 | 12.42 | -0.24% | 142,337 |
| Dec 1, 2025 | 12.72 | 12.72 | 12.65 | 12.68 | 12.45 | -0.39% | 156,754 |
| Nov 28, 2025 | 12.72 | 12.82 | 12.66 | 12.73 | 12.49 | 0.32% | 97,127 |
| Nov 26, 2025 | 12.74 | 12.74 | 12.69 | 12.69 | 12.46 | -0.08% | 91,629 |
| Nov 25, 2025 | 12.71 | 12.74 | 12.66 | 12.70 | 12.46 | 0.40% | 189,567 |
| Nov 24, 2025 | 12.64 | 12.71 | 12.62 | 12.65 | 12.42 | -0.08% | 92,679 |
| Nov 21, 2025 | 12.69 | 12.76 | 12.66 | 12.66 | 12.43 | -0.24% | 105,342 |
| Nov 20, 2025 | 12.72 | 12.73 | 12.67 | 12.69 | 12.46 | 0.16% | 121,834 |
| Nov 19, 2025 | 12.70 | 12.74 | 12.65 | 12.67 | 12.44 | -0.39% | 68,461 |
| Nov 18, 2025 | 12.78 | 12.80 | 12.68 | 12.72 | 12.48 | - | 104,285 |
| Nov 17, 2025 | 12.81 | 12.84 | 12.70 | 12.72 | 12.48 | -0.47% | 134,912 |
| Nov 14, 2025 | 12.78 | 12.84 | 12.68 | 12.78 | 12.54 | -0.54% | 131,538 |
| Nov 13, 2025 | 12.87 | 12.87 | 12.83 | 12.85 | 12.54 | -0.23% | 96,614 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.81 | 12.88 | 12.56 | - | 101,873 |
| Nov 11, 2025 | 12.83 | 12.88 | 12.81 | 12.88 | 12.56 | 0.47% | 123,167 |
| Nov 10, 2025 | 12.73 | 12.84 | 12.73 | 12.82 | 12.51 | 0.71% | 167,771 |
| Nov 7, 2025 | 12.70 | 12.76 | 12.70 | 12.73 | 12.42 | 0.08% | 56,640 |
| Nov 6, 2025 | 12.76 | 12.76 | 12.71 | 12.72 | 12.41 | -0.31% | 64,464 |
| Nov 5, 2025 | 12.73 | 12.76 | 12.71 | 12.76 | 12.45 | 0.31% | 90,468 |
| Nov 4, 2025 | 12.71 | 12.75 | 12.66 | 12.72 | 12.41 | 0.16% | 85,882 |
| Nov 3, 2025 | 12.75 | 12.75 | 12.66 | 12.70 | 12.39 | -0.16% | 113,908 |
| Oct 31, 2025 | 12.72 | 12.72 | 12.67 | 12.72 | 12.41 | 0.39% | 109,588 |
| Oct 30, 2025 | 12.69 | 12.71 | 12.64 | 12.67 | 12.36 | -0.63% | 83,189 |
| Oct 29, 2025 | 12.68 | 12.75 | 12.61 | 12.75 | 12.44 | 0.63% | 97,948 |
| Oct 28, 2025 | 12.62 | 12.67 | 12.58 | 12.67 | 12.36 | 0.40% | 71,903 |
| Oct 27, 2025 | 12.64 | 12.67 | 12.60 | 12.62 | 12.31 | 0.16% | 57,701 |
| Oct 24, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.29 | 0.08% | 39,958 |
| Oct 23, 2025 | 12.57 | 12.60 | 12.55 | 12.59 | 12.28 | 0.40% | 70,466 |
| Oct 22, 2025 | 12.62 | 12.64 | 12.50 | 12.54 | 12.23 | -0.40% | 106,500 |
| Oct 21, 2025 | 12.63 | 12.70 | 12.56 | 12.59 | 12.28 | -0.55% | 166,424 |
| Oct 20, 2025 | 12.60 | 12.71 | 12.59 | 12.66 | 12.35 | 1.12% | 67,058 |
| Oct 17, 2025 | 12.65 | 12.72 | 12.52 | 12.52 | 12.21 | -0.87% | 100,816 |
| Oct 16, 2025 | 12.69 | 12.73 | 12.63 | 12.63 | 12.32 | -0.86% | 97,380 |
| Oct 15, 2025 | 12.57 | 12.74 | 12.57 | 12.74 | 12.43 | 0.47% | 139,107 |
| Oct 14, 2025 | 12.66 | 12.68 | 12.62 | 12.68 | 12.29 | 0.08% | 77,422 |