Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen New Jersey Quality Municipal Income Fund (NY: NXJ )

11.59 +0.10 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.740 8.740 8.740 8.740 640 +0.00(+0.00%)
May 27, 2004 8.709 8.740 8.703 8.740 11,052 +0.05(+0.57%)
May 26, 2004 8.703 8.703 8.672 8.691 11,692 +0.01(+0.14%)
May 25, 2004 8.666 8.678 8.666 8.678 14,095 +0.03(+0.36%)
May 24, 2004 8.647 8.647 8.647 8.647 800 +0.01(+0.14%)
May 21, 2004 8.591 8.634 8.584 8.634 4,965 +0.06(+0.73%)
May 20, 2004 8.522 8.572 8.491 8.572 16,818 +0.05(+0.59%)
May 19, 2004 8.616 8.803 8.522 8.522 23,705 -0.12(-1.44%)
May 18, 2004 8.397 8.709 8.397 8.647 20,662 +0.25(+2.97%)
May 17, 2004 8.397 8.447 8.360 8.397 8,329 +0.06(+0.75%)
May 14, 2004 8.235 8.335 8.235 8.335 9,290 +0.11(+1.29%)
May 13, 2004 8.229 8.241 8.179 8.229 10,571 +0.00(+0.00%)
May 12, 2004 8.241 8.278 8.229 8.229 4,965 -0.01(-0.08%)
May 11, 2004 8.191 8.235 8.191 8.235 9,770 +0.07(+0.92%)
May 10, 2004 8.566 8.578 8.104 8.160 59,264 -0.46(-5.29%)
May 07, 2004 8.697 8.697 8.553 8.616 9,450 -0.11(-1.22%)
May 06, 2004 8.740 8.822 8.715 8.722 16,337 -0.03(-0.36%)
May 05, 2004 8.728 8.784 8.728 8.753 12,653 -0.06(-0.64%)
May 04, 2004 8.847 8.847 8.703 8.809 26,108 -0.04(-0.42%)
May 03, 2004 9.053 9.053 8.772 8.847 27,069 -0.12(-1.32%)
Apr 30, 2004 8.940 9.028 8.940 8.965 4,164 +0.06(+0.70%)
Apr 29, 2004 8.990 9.040 8.897 8.903 7,688 -0.15(-1.66%)
Apr 28, 2004 8.865 9.134 8.834 9.053 15,216 +0.22(+2.47%)
Apr 27, 2004 8.859 8.865 8.803 8.834 27,069 -0.01(-0.14%)
Apr 26, 2004 8.797 8.853 8.790 8.847 6,727 +0.07(+0.78%)
Apr 23, 2004 8.865 8.915 8.778 8.778 42,766 -0.02(-0.28%)
Apr 22, 2004 8.959 8.959 8.803 8.803 32,835 -0.06(-0.70%)
Apr 21, 2004 8.978 8.978 8.778 8.865 44,688 -0.09(-0.98%)
Apr 20, 2004 8.878 8.953 8.865 8.953 20,021 +0.11(+1.27%)
Apr 19, 2004 8.853 8.853 8.840 8.840 3,363 -0.01(-0.07%)
Apr 16, 2004 9.003 9.177 8.847 8.847 47,892 -0.12(-1.39%)
Apr 15, 2004 8.996 9.003 8.965 8.971 7,848 -0.01(-0.14%)
Apr 14, 2004 9.021 9.040 8.959 8.984 24,827 -0.04(-0.42%)
Apr 13, 2004 9.115 9.115 8.928 9.021 30,913 -0.14(-1.50%)
Apr 12, 2004 9.284 9.334 9.159 9.159 27,870 -0.08(-0.88%)
Apr 08, 2004 9.215 9.246 9.215 9.240 8,649 +0.01(+0.07%)
Apr 07, 2004 9.271 9.365 9.221 9.234 27,389 +0.02(+0.27%)
Apr 06, 2004 9.458 9.458 9.071 9.209 44,848 -0.24(-2.58%)
Apr 05, 2004 9.877 9.877 9.452 9.452 40,203 -0.39(-3.99%)
Apr 02, 2004 9.952 9.964 9.758 9.845 27,710 -0.12(-1.19%)
Apr 01, 2004 9.964 9.964 9.939 9.964 6,246 +0.01(+0.06%)
Mar 31, 2004 9.945 9.958 9.927 9.958 8,649 +0.01(+0.13%)
Mar 30, 2004 9.877 9.958 9.877 9.945 8,809 +0.00(+0.00%)
Mar 29, 2004 10.04 10.04 9.945 9.945 5,766 -0.09(-0.93%)
Mar 26, 2004 10.03 10.04 9.989 10.04 4,324 +0.01(+0.06%)
Mar 25, 2004 10.10 10.10 9.989 10.03 11,212 -0.05(-0.49%)
Mar 24, 2004 10.08 10.15 10.07 10.08 13,454 +0.06(+0.62%)
Mar 23, 2004 10.03 10.08 10.02 10.02 3,684 +0.02(+0.19%)
Mar 22, 2004 10.02 10.02 10.00 10.00 1,601 +0.03(+0.25%)
Mar 19, 2004 9.977 9.977 9.977 9.977 1,281 +0.01(+0.06%)
Mar 18, 2004 9.914 10.02 9.889 9.970 14,095 +0.06(+0.63%)
Mar 17, 2004 9.833 9.908 9.833 9.908 16,658 +0.04(+0.38%)
Mar 16, 2004 9.927 9.964 9.796 9.870 37,320 -0.11(-1.13%)
Mar 15, 2004 9.958 9.983 9.933 9.983 3,203 +0.02(+0.25%)
Mar 12, 2004 9.927 9.958 9.927 9.958 5,926 +0.08(+0.82%)
Mar 11, 2004 9.914 9.927 9.877 9.877 5,926 -0.05(-0.50%)
Mar 10, 2004 9.970 9.970 9.877 9.927 16,337 -0.05(-0.50%)
Mar 09, 2004 9.977 9.977 9.933 9.977 5,766 +0.01(+0.06%)
Mar 08, 2004 9.914 9.970 9.914 9.970 2,242 +0.07(+0.69%)
Mar 05, 2004 10.06 10.06 9.870 9.902 46,130 -0.15(-1.49%)
Mar 04, 2004 9.964 10.05 9.933 10.05 15,056 +0.03(+0.25%)
Mar 03, 2004 9.914 10.03 9.914 10.03 12,653 +0.08(+0.82%)
Mar 02, 2004 10.23 10.23 9.895 9.945 20,822 -0.29(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.