Nuveen New Jersey Quality Municipal Income Fund (NXJ)
Apr 27, 2026 - NXJ was delisted (reason: merged into NMZ)
12.41
+0.02 (0.16%)
Inactive · Last trade price
on Apr 24, 2026
NXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.37 | 12.44 | 12.37 | 12.41 | 12.41 | 0.16% | 113,379 |
| Apr 23, 2026 | 12.35 | 12.40 | 12.35 | 12.39 | 12.39 | 0.16% | 74,392 |
| Apr 22, 2026 | 12.40 | 12.40 | 12.35 | 12.37 | 12.37 | - | 78,810 |
| Apr 21, 2026 | 12.40 | 12.42 | 12.28 | 12.37 | 12.37 | -0.24% | 128,268 |
| Apr 20, 2026 | 12.46 | 12.46 | 12.38 | 12.40 | 12.40 | -0.16% | 86,151 |
| Apr 17, 2026 | 12.49 | 12.49 | 12.40 | 12.42 | 12.42 | 0.24% | 173,457 |
| Apr 16, 2026 | 12.28 | 12.42 | 12.28 | 12.39 | 12.39 | 0.16% | 104,188 |
| Apr 15, 2026 | 12.34 | 12.39 | 12.33 | 12.37 | 12.37 | -0.72% | 66,262 |
| Apr 14, 2026 | 12.40 | 12.48 | 12.36 | 12.46 | 12.38 | - | 149,574 |
| Apr 13, 2026 | 12.40 | 12.49 | 12.40 | 12.46 | 12.38 | - | 63,580 |
| Apr 10, 2026 | 12.46 | 12.49 | 12.45 | 12.46 | 12.38 | -0.24% | 43,635 |
| Apr 9, 2026 | 12.44 | 12.50 | 12.41 | 12.49 | 12.41 | 0.40% | 90,921 |
| Apr 8, 2026 | 12.33 | 12.53 | 12.33 | 12.44 | 12.36 | 1.53% | 160,497 |
| Apr 7, 2026 | 12.27 | 12.28 | 12.18 | 12.25 | 12.18 | 0.02% | 36,396 |
| Apr 6, 2026 | 12.28 | 12.35 | 12.23 | 12.25 | 12.17 | -0.57% | 60,292 |
| Apr 2, 2026 | 12.34 | 12.37 | 12.30 | 12.32 | 12.24 | -0.81% | 51,839 |
| Apr 1, 2026 | 12.39 | 12.49 | 12.30 | 12.42 | 12.34 | 0.98% | 109,999 |
| Mar 31, 2026 | 12.04 | 12.33 | 12.02 | 12.30 | 12.22 | 2.67% | 139,084 |
| Mar 30, 2026 | 11.96 | 12.04 | 11.96 | 11.98 | 11.90 | 0.34% | 79,314 |
| Mar 27, 2026 | 11.96 | 12.02 | 11.94 | 11.94 | 11.86 | -0.83% | 126,515 |
| Mar 26, 2026 | 12.06 | 12.09 | 12.00 | 12.04 | 11.96 | -0.25% | 85,518 |
| Mar 25, 2026 | 12.09 | 12.11 | 12.01 | 12.07 | 11.99 | 0.08% | 47,898 |
| Mar 24, 2026 | 12.15 | 12.15 | 11.99 | 12.06 | 11.98 | -1.07% | 199,760 |
| Mar 23, 2026 | 12.20 | 12.26 | 12.16 | 12.19 | 12.11 | 0.16% | 84,503 |
| Mar 20, 2026 | 12.29 | 12.29 | 12.15 | 12.17 | 12.09 | -1.06% | 102,728 |
| Mar 19, 2026 | 12.31 | 12.32 | 12.28 | 12.30 | 12.22 | -0.08% | 91,528 |
| Mar 18, 2026 | 12.30 | 12.32 | 12.30 | 12.31 | 12.23 | - | 70,186 |
| Mar 17, 2026 | 12.36 | 12.36 | 12.31 | 12.31 | 12.23 | -0.32% | 89,708 |
| Mar 16, 2026 | 12.27 | 12.35 | 12.27 | 12.35 | 12.27 | 0.57% | 58,841 |
| Mar 13, 2026 | 12.27 | 12.34 | 12.26 | 12.28 | 12.20 | -0.24% | 138,862 |
| Mar 12, 2026 | 12.32 | 12.34 | 12.28 | 12.31 | 12.15 | 0.16% | 72,151 |
| Mar 11, 2026 | 12.26 | 12.36 | 12.26 | 12.29 | 12.13 | 0.16% | 88,160 |
| Mar 10, 2026 | 12.30 | 12.32 | 12.27 | 12.27 | 12.11 | -0.24% | 113,744 |
| Mar 9, 2026 | 12.26 | 12.33 | 12.26 | 12.30 | 12.14 | -0.24% | 62,057 |
| Mar 6, 2026 | 12.48 | 12.48 | 12.29 | 12.33 | 12.17 | -0.32% | 77,922 |
| Mar 5, 2026 | 12.39 | 12.41 | 12.35 | 12.37 | 12.21 | -0.64% | 122,325 |
| Mar 4, 2026 | 12.48 | 12.49 | 12.40 | 12.45 | 12.29 | -0.24% | 114,864 |
| Mar 3, 2026 | 12.51 | 12.52 | 12.45 | 12.48 | 12.32 | -0.56% | 109,075 |
| Mar 2, 2026 | 12.57 | 12.60 | 12.51 | 12.55 | 12.39 | -0.32% | 143,869 |
| Feb 27, 2026 | 12.58 | 12.63 | 12.57 | 12.59 | 12.43 | 0.08% | 96,355 |
| Feb 26, 2026 | 12.59 | 12.61 | 12.57 | 12.58 | 12.42 | -0.08% | 71,749 |
| Feb 25, 2026 | 12.62 | 12.64 | 12.55 | 12.59 | 12.43 | - | 71,120 |
| Feb 24, 2026 | 12.62 | 12.65 | 12.55 | 12.59 | 12.43 | 0.08% | 146,251 |
| Feb 23, 2026 | 12.59 | 12.63 | 12.56 | 12.58 | 12.42 | -0.08% | 64,698 |
| Feb 20, 2026 | 12.69 | 12.69 | 12.58 | 12.59 | 12.43 | -0.47% | 98,800 |
| Feb 19, 2026 | 12.64 | 12.67 | 12.61 | 12.65 | 12.49 | -0.08% | 77,568 |
| Feb 18, 2026 | 12.57 | 12.67 | 12.57 | 12.66 | 12.50 | 0.56% | 75,096 |
| Feb 17, 2026 | 12.55 | 12.63 | 12.51 | 12.59 | 12.43 | - | 114,473 |
| Feb 13, 2026 | 12.47 | 12.59 | 12.47 | 12.59 | 12.43 | -0.08% | 91,383 |
| Feb 12, 2026 | 12.53 | 12.63 | 12.53 | 12.60 | 12.36 | 0.64% | 171,398 |
| Feb 11, 2026 | 12.55 | 12.58 | 12.48 | 12.52 | 12.28 | -0.32% | 145,849 |
| Feb 10, 2026 | 12.50 | 12.57 | 12.50 | 12.56 | 12.32 | 0.72% | 144,074 |
| Feb 9, 2026 | 12.48 | 12.51 | 12.44 | 12.47 | 12.24 | 0.24% | 236,862 |
| Feb 6, 2026 | 12.44 | 12.49 | 12.41 | 12.44 | 12.21 | - | 115,485 |
| Feb 5, 2026 | 12.43 | 12.47 | 12.43 | 12.44 | 12.21 | 0.08% | 119,370 |
| Feb 4, 2026 | 12.46 | 12.47 | 12.43 | 12.43 | 12.20 | - | 114,804 |
| Feb 3, 2026 | 12.43 | 12.44 | 12.40 | 12.43 | 12.20 | - | 67,769 |
| Feb 2, 2026 | 12.39 | 12.44 | 12.31 | 12.43 | 12.20 | 0.32% | 121,987 |
| Jan 30, 2026 | 12.27 | 12.39 | 12.27 | 12.39 | 12.16 | 0.81% | 101,915 |
| Jan 29, 2026 | 12.31 | 12.31 | 12.26 | 12.29 | 12.06 | -0.24% | 121,951 |
| Jan 28, 2026 | 12.20 | 12.32 | 12.20 | 12.32 | 12.09 | 0.49% | 281,975 |
| Jan 27, 2026 | 12.19 | 12.26 | 12.17 | 12.26 | 12.03 | 0.57% | 82,930 |
| Jan 26, 2026 | 12.25 | 12.26 | 12.17 | 12.19 | 11.96 | -0.49% | 81,475 |
| Jan 23, 2026 | 12.24 | 12.30 | 12.22 | 12.25 | 12.02 | - | 105,448 |
| Jan 22, 2026 | 12.33 | 12.39 | 12.25 | 12.25 | 12.02 | -0.65% | 137,841 |
| Jan 21, 2026 | 12.38 | 12.41 | 12.30 | 12.33 | 12.10 | -0.40% | 92,616 |
| Jan 20, 2026 | 12.45 | 12.45 | 12.37 | 12.38 | 12.15 | -0.56% | 160,639 |
| Jan 16, 2026 | 12.46 | 12.49 | 12.42 | 12.45 | 12.22 | -0.08% | 120,109 |
| Jan 15, 2026 | 12.59 | 12.59 | 12.46 | 12.46 | 12.23 | -1.50% | 140,121 |
| Jan 14, 2026 | 12.66 | 12.66 | 12.59 | 12.65 | 12.34 | 0.16% | 102,683 |
| Jan 13, 2026 | 12.60 | 12.71 | 12.58 | 12.63 | 12.32 | 0.08% | 214,214 |
| Jan 12, 2026 | 12.60 | 12.62 | 12.54 | 12.62 | 12.31 | 0.48% | 133,163 |
| Jan 9, 2026 | 12.58 | 12.62 | 12.54 | 12.56 | 12.25 | 0.16% | 212,596 |
| Jan 8, 2026 | 12.57 | 12.60 | 12.54 | 12.54 | 12.23 | -0.48% | 132,460 |
| Jan 7, 2026 | 12.66 | 12.67 | 12.59 | 12.60 | 12.29 | 0.32% | 158,524 |
| Jan 6, 2026 | 12.65 | 12.65 | 12.50 | 12.56 | 12.25 | -0.40% | 106,799 |
| Jan 5, 2026 | 12.65 | 12.65 | 12.60 | 12.61 | 12.30 | -0.16% | 129,674 |
| Jan 2, 2026 | 12.65 | 12.65 | 12.52 | 12.63 | 12.32 | -0.08% | 101,152 |
| Dec 31, 2025 | 12.65 | 12.69 | 12.60 | 12.64 | 12.33 | -0.08% | 232,314 |
| Dec 30, 2025 | 12.61 | 12.67 | 12.59 | 12.65 | 12.34 | 0.32% | 141,303 |
| Dec 29, 2025 | 12.73 | 12.73 | 12.61 | 12.61 | 12.30 | -0.24% | 146,892 |
| Dec 26, 2025 | 12.66 | 12.73 | 12.59 | 12.64 | 12.33 | -0.08% | 98,885 |
| Dec 24, 2025 | 12.41 | 12.66 | 12.41 | 12.65 | 12.34 | -0.24% | 51,064 |
| Dec 23, 2025 | 12.71 | 12.73 | 12.67 | 12.68 | 12.36 | -0.24% | 113,443 |
| Dec 22, 2025 | 12.75 | 12.78 | 12.68 | 12.71 | 12.39 | -0.08% | 84,630 |
| Dec 19, 2025 | 12.76 | 12.79 | 12.68 | 12.72 | 12.40 | -0.08% | 130,691 |
| Dec 18, 2025 | 12.72 | 12.78 | 12.72 | 12.73 | 12.41 | 0.16% | 151,752 |
| Dec 17, 2025 | 12.66 | 12.71 | 12.63 | 12.71 | 12.39 | 0.63% | 541,039 |
| Dec 16, 2025 | 12.65 | 12.70 | 12.63 | 12.63 | 12.32 | -0.39% | 95,383 |
| Dec 15, 2025 | 12.68 | 12.76 | 12.61 | 12.68 | 12.36 | - | 191,449 |
| Dec 12, 2025 | 12.66 | 12.69 | 12.65 | 12.68 | 12.29 | -0.16% | 81,071 |
| Dec 11, 2025 | 12.65 | 12.77 | 12.65 | 12.70 | 12.31 | 0.08% | 56,325 |
| Dec 10, 2025 | 12.67 | 12.71 | 12.67 | 12.69 | 12.30 | -0.16% | 112,526 |
| Dec 9, 2025 | 12.69 | 12.78 | 12.65 | 12.71 | 12.32 | -0.08% | 63,555 |
| Dec 8, 2025 | 12.74 | 12.74 | 12.62 | 12.72 | 12.33 | 0.08% | 122,363 |
| Dec 5, 2025 | 12.65 | 12.76 | 12.62 | 12.71 | 12.32 | 0.47% | 184,171 |
| Dec 4, 2025 | 12.62 | 12.66 | 12.58 | 12.65 | 12.26 | 0.08% | 102,957 |
| Dec 3, 2025 | 12.61 | 12.67 | 12.61 | 12.64 | 12.25 | -0.08% | 65,289 |
| Dec 2, 2025 | 12.70 | 12.71 | 12.58 | 12.65 | 12.26 | -0.24% | 142,337 |
| Dec 1, 2025 | 12.72 | 12.72 | 12.65 | 12.68 | 12.29 | -0.39% | 156,754 |