STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Nuveen New Jersey Quality Municipal Income Fund (NXJ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.65

-0.02

(-0.13%)

As of 12:21PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.67	11.72	11.63	11.65	11.65	44,053
Apr 25, 2024	11.73	11.77	11.66	11.67	11.67	106,900
Apr 24, 2024	11.84	11.87	11.78	11.80	11.80	39,600
Apr 23, 2024	11.83	11.87	11.81	11.85	11.85	43,600
Apr 22, 2024	11.80	11.82	11.77	11.80	11.80	34,200
Apr 19, 2024	11.91	11.92	11.79	11.79	11.79	50,200
Apr 18, 2024	11.85	11.89	11.84	11.85	11.85	22,500
Apr 17, 2024	11.84	11.87	11.80	11.86	11.86	38,700
Apr 16, 2024	11.74	11.84	11.74	11.81	11.81	32,500
Apr 15, 2024	11.85	11.86	11.80	11.80	11.80	71,900
Apr 12, 2024	11.92	11.95	11.92	11.94	11.94	57,000
Apr 12, 2024	0.047 Dividend
Apr 11, 2024	11.99	11.99	11.90	11.92	11.87	54,000
Apr 10, 2024	11.99	11.99	11.91	11.93	11.88	61,500
Apr 09, 2024	12.02	12.09	12.02	12.06	12.01	35,300
Apr 08, 2024	12.04	12.06	12.03	12.05	12.00	38,600
Apr 05, 2024	12.01	12.03	12.00	12.02	11.97	47,500
Apr 04, 2024	12.04	12.06	12.03	12.05	12.00	54,600
Apr 03, 2024	11.98	12.03	11.95	12.00	11.95	88,200
Apr 02, 2024	11.94	12.07	11.94	12.03	11.98	105,800
Apr 01, 2024	12.05	12.10	11.98	12.02	11.97	153,900
Mar 28, 2024	12.18	12.23	12.05	12.08	12.03	130,100
Mar 27, 2024	12.20	12.22	12.17	12.19	12.14	81,900
Mar 26, 2024	12.20	12.22	12.17	12.17	12.12	35,100
Mar 25, 2024	12.18	12.21	12.13	12.16	12.11	70,500
Mar 22, 2024	12.24	12.24	12.16	12.18	12.13	63,700
Mar 21, 2024	12.18	12.23	12.18	12.19	12.14	79,000
Mar 20, 2024	12.18	12.24	12.17	12.18	12.13	65,200
Mar 19, 2024	12.22	12.24	12.17	12.21	12.16	79,800
Mar 18, 2024	12.13	12.21	12.13	12.17	12.12	54,200
Mar 15, 2024	12.12	12.17	12.08	12.14	12.09	53,600
Mar 14, 2024	12.18	12.18	12.07	12.14	12.09	69,500
Mar 14, 2024	0.047 Dividend
Mar 13, 2024	12.23	12.24	12.22	12.24	12.14	21,300
Mar 12, 2024	12.21	12.23	12.19	12.23	12.14	60,100
Mar 11, 2024	12.14	12.22	12.14	12.21	12.12	45,000
Mar 08, 2024	12.18	12.20	12.15	12.16	12.07	19,500
Mar 07, 2024	12.13	12.18	12.13	12.16	12.07	54,000
Mar 06, 2024	12.07	12.14	12.07	12.13	12.04	53,600
Mar 05, 2024	12.09	12.10	12.07	12.09	12.00	66,800
Mar 04, 2024	12.10	12.13	12.03	12.03	11.94	100,800
Mar 01, 2024	12.00	12.08	11.98	12.05	11.96	62,400
Feb 29, 2024	12.01	12.04	11.98	12.00	11.91	69,200
Feb 28, 2024	11.98	12.03	11.98	11.99	11.90	108,400
Feb 27, 2024	12.04	12.04	11.97	11.98	11.89	59,100
Feb 26, 2024	12.13	12.13	12.03	12.04	11.95	44,500
Feb 23, 2024	12.11	12.17	12.11	12.11	12.02	38,700
Feb 22, 2024	12.12	12.19	12.12	12.13	12.04	111,000
Feb 21, 2024	12.09	12.15	12.05	12.07	11.98	51,300
Feb 20, 2024	12.05	12.11	12.05	12.07	11.98	76,200
Feb 16, 2024	12.07	12.07	12.03	12.04	11.95	29,200
Feb 15, 2024	12.06	12.12	12.03	12.11	12.02	87,400
Feb 14, 2024	11.95	12.04	11.95	12.02	11.93	36,400
Feb 14, 2024	0.035 Dividend
Feb 13, 2024	12.02	12.05	11.96	11.97	11.84	73,200
Feb 12, 2024	12.03	12.11	12.03	12.10	11.97	29,800
Feb 09, 2024	12.09	12.10	12.05	12.05	11.92	101,800
Feb 08, 2024	12.04	12.08	12.03	12.06	11.93	55,200
Feb 07, 2024	12.00	12.09	12.00	12.07	11.94	91,000
Feb 06, 2024	11.93	12.03	11.93	12.01	11.88	62,100
Feb 05, 2024	11.89	11.96	11.89	11.95	11.82	120,300
Feb 02, 2024	12.01	12.01	11.95	11.98	11.85	70,600
Feb 01, 2024	12.03	12.10	12.03	12.07	11.94	45,700
Jan 31, 2024	11.92	12.04	11.92	11.95	11.82	64,500
Jan 30, 2024	11.92	11.97	11.90	11.93	11.80	18,200
Jan 29, 2024	11.86	11.89	11.85	11.89	11.76	65,600
Jan 26, 2024	11.82	11.83	11.79	11.81	11.68	36,700
Jan 25, 2024	11.82	11.90	11.82	11.86	11.73	30,400
Jan 24, 2024	11.84	11.84	11.76	11.79	11.66	62,700
Jan 23, 2024	11.75	11.79	11.73	11.78	11.65	80,500
Jan 22, 2024	11.73	11.85	11.73	11.75	11.62	129,300
Jan 19, 2024	11.70	11.73	11.60	11.70	11.58	67,700
Jan 18, 2024	11.75	11.75	11.65	11.68	11.56	72,700
Jan 17, 2024	11.84	11.84	11.74	11.75	11.62	191,000
Jan 16, 2024	12.00	12.01	11.84	11.85	11.72	93,600
Jan 12, 2024	12.00	12.07	11.98	12.02	11.89	93,900
Jan 11, 2024	11.97	12.02	11.97	12.00	11.87	102,500
Jan 11, 2024	0.035 Dividend
Jan 10, 2024	11.99	12.03	11.99	12.01	11.85	102,300
Jan 09, 2024	11.99	12.03	11.98	12.01	11.85	60,000
Jan 08, 2024	11.92	12.00	11.90	11.99	11.83	41,100
Jan 05, 2024	11.86	11.91	11.86	11.87	11.71	61,800
Jan 04, 2024	11.85	11.88	11.83	11.87	11.71	64,400
Jan 03, 2024	11.77	11.86	11.77	11.85	11.69	68,700
Jan 02, 2024	11.74	11.81	11.74	11.80	11.64	43,200
Dec 29, 2023	11.80	11.83	11.74	11.78	11.62	245,300
Dec 28, 2023	11.81	11.83	11.76	11.80	11.64	162,000
Dec 27, 2023	11.83	11.87	11.80	11.81	11.65	228,000
Dec 26, 2023	11.80	11.84	11.71	11.79	11.63	190,200
Dec 22, 2023	11.78	11.84	11.77	11.80	11.64	116,400
Dec 21, 2023	11.72	11.81	11.72	11.77	11.61	133,000
Dec 20, 2023	11.74	11.78	11.73	11.75	11.59	115,700
Dec 19, 2023	11.67	11.76	11.67	11.75	11.59	117,700
Dec 18, 2023	11.66	11.73	11.66	11.69	11.53	144,600
Dec 15, 2023	11.75	11.75	11.66	11.69	11.53	115,600
Dec 14, 2023	11.62	11.77	11.62	11.71	11.55	186,400
Dec 14, 2023	0.035 Dividend
Dec 13, 2023	11.57	11.67	11.54	11.66	11.47	78,800
Dec 12, 2023	11.54	11.61	11.54	11.56	11.37	178,800
Dec 11, 2023	11.53	11.60	11.51	11.58	11.39	100,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,983.91+98.53(+0.45%)

S&P 5005,103.63+55.21(+1.09%)

DOW38,255.41+169.61(+0.45%)

CAD/USD0.7312-0.0011(-0.15%)

CRUDE OIL84.06+0.49(+0.59%)

Bitcoin CAD86,932.75-847.62(-0.97%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Nuveen New Jersey Quality Municipal Income Fund (NXJ)

S&P/TSX
21,983.91
+98.53(+0.45%)

S&P 500
5,103.63
+55.21(+1.09%)

DOW
38,255.41
+169.61(+0.45%)

CAD/USD
0.7312
-0.0011(-0.15%)

CRUDE OIL
84.06
+0.49(+0.59%)

Bitcoin CAD
86,932.75
-847.62(-0.97%)