Quantcast

Nuveen New Jersey Qualified Municipal Fund Historical Stock Prices

NXJ 
$12.84
*  
0.06
0.47%
Get NXJ Alerts
*Delayed - data as of Sep. 20, 2018 12:12 ET  -  Find a broker to begin trading NXJ now
Exchange:NYSE

Community Rating:
View:    NXJ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:12 12.89 12.89 12.80 12.84 107,221
09/19/2018 12.94 12.94 12.89 12.9 81,878
09/18/2018 12.97 12.98 12.9 12.93 56,831
09/17/2018 12.96 12.99 12.95 12.98 81,588
09/14/2018 12.99 12.99 12.96 12.9898 52,397
09/13/2018 13.07 13.08 12.98 13.01 49,041
09/12/2018 13.09 13.1 13.07 13.1 36,412
09/11/2018 13.07 13.1 13.07 13.07 29,471
09/10/2018 13.09 13.0985 13.05 13.09 70,337
09/07/2018 13.05 13.07 13.01 13.06 108,417
09/06/2018 13.09 13.1075 13 13.06 94,247
09/05/2018 13.1 13.18 13.07 13.09 90,873
09/04/2018 13.15 13.16 13.09 13.1 53,959
08/31/2018 13.21 13.24 13.13 13.15 78,718
08/30/2018 13.16 13.2576 13.15 13.18 115,184
08/29/2018 13.11 13.15 13.1 13.15 54,110
08/28/2018 13.14 13.1499 13.08 13.09 57,583
08/27/2018 13.12 13.14 13.1 13.14 53,894
08/24/2018 13.1 13.12 13.0893 13.09 43,026
08/23/2018 13.07 13.12 13.07 13.0974 69,373
08/22/2018 13.06 13.11 13.06 13.08 97,274
08/21/2018 13.06 13.0633 13.05 13.06 37,042
08/20/2018 13.06 13.1 13.06 13.06 34,385
08/17/2018 13.07 13.11 13.06 13.07 65,170
08/16/2018 13.09 13.0969 13.08 13.0899 24,065
08/15/2018 13.09 13.11 13.06 13.1 62,534
08/14/2018 13.05 13.09 13.05 13.06 53,122
08/13/2018 13.11 13.12 13.0738 13.11 65,227
08/10/2018 13.04 13.1 13.04 13.09 48,645
08/09/2018 13.03 13.07 13.02 13.02 102,525
08/08/2018 13.03 13.05 13.02 13.03 81,951
08/07/2018 13.07 13.08 13 13.01 92,689
08/06/2018 13.09 13.095 13.05 13.07 91,869
08/03/2018 13.03 13.08 13.03 13.0699 66,728
08/02/2018 13 13.03 12.98 13.02 70,970
08/01/2018 13.01 13.01 12.97 12.98 104,224
07/31/2018 13.03 13.03 13 13.01 68,741
07/30/2018 13.05 13.07 13.01 13.03 90,255
07/27/2018 13.05 13.07 13.04 13.04 70,784
07/26/2018 13.05 13.07 13.04 13.04 49,822
07/25/2018 13.03 13.06 13.03 13.033 50,393
07/24/2018 13.03 13.05 13.03 13.04 44,507
07/23/2018 13.07 13.07 13.0248 13.03 87,607
07/20/2018 13.06 13.08 13.05 13.06 36,757
07/19/2018 13.06 13.08 13.06 13.07 43,067
07/18/2018 13.07 13.08 13.06 13.07 68,079
07/17/2018 13.04 13.08 13.04 13.08 96,877
07/16/2018 13.04 13.05 13.02 13.03 87,848
07/13/2018 13 13.04 12.98 13.03 54,597
07/12/2018 13.01 13.0248 12.97 12.98 83,682
07/11/2018 13.04 13.06 13.03 13.04 99,732
07/10/2018 13.01 13.05 13.01 13.03 46,412
07/09/2018 13.03 13.0327 13 13.01 96,042
07/06/2018 13.03 13.0399 13.01 13.03 55,007
07/05/2018 13.04 13.04 12.985 13.01 186,873
07/03/2018 13.06 13.06 13.02 13.04 28,192
07/02/2018 13.09 13.1 13.02 13.03 90,669
06/29/2018 13.02 13.06 13.01 13.05 69,321
06/28/2018 12.99 13.03 12.99 13.01 94,764
06/27/2018 12.98 13.01 12.98 12.98 66,364
06/26/2018 12.98 12.98 12.96 12.98 44,020
06/25/2018 12.99 13.01 12.97 12.97 104,102
06/22/2018 13 13.02 12.971 12.99 53,049
06/21/2018 13 13.01 12.9773 12.99 74,580
06/20/2018 13.01 13.02 12.98 12.985 50,961
06/19/2018 13 13.02 12.97 13.02 43,442
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio