NYSE - Nasdaq Real Time Price • USD
Nuveen New Jersey Quality Municipal Income Fund (NXJ)
As of 12:59 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.73 | 11.74 | 11.66 | 11.68 | 11.68 | 77,780 |
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 | 0.05 Dividend | |||||
Apr 12, 2024 | 11.92 | 11.95 | 11.92 | 11.94 | 11.94 | 57,000 |
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 9, 2024 | 12.02 | 12.09 | 12.02 | 12.06 | 12.01 | 35,300 |
Apr 8, 2024 | 12.04 | 12.06 | 12.03 | 12.05 | 12.00 | 38,600 |
Apr 5, 2024 | 12.01 | 12.03 | 12.00 | 12.02 | 11.97 | 47,500 |
Apr 4, 2024 | 12.04 | 12.06 | 12.03 | 12.05 | 12.00 | 54,600 |
Apr 3, 2024 | 11.98 | 12.03 | 11.95 | 12.00 | 11.95 | 88,200 |
Apr 2, 2024 | 11.94 | 12.07 | 11.94 | 12.03 | 11.98 | 105,800 |
Apr 1, 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 | 0.05 Dividend | |||||
Mar 14, 2024 | 12.18 | 12.18 | 12.07 | 12.14 | 12.09 | 69,500 |
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 8, 2024 | 12.18 | 12.20 | 12.15 | 12.16 | 12.07 | 19,500 |
Mar 7, 2024 | 12.13 | 12.18 | 12.13 | 12.16 | 12.07 | 54,000 |
Mar 6, 2024 | 12.07 | 12.14 | 12.07 | 12.13 | 12.04 | 53,600 |
Mar 5, 2024 | 12.09 | 12.10 | 12.07 | 12.09 | 12.00 | 66,800 |
Mar 4, 2024 | 12.10 | 12.13 | 12.03 | 12.03 | 11.94 | 100,800 |
Mar 1, 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 | 0.04 Dividend | |||||
Feb 14, 2024 | 11.95 | 12.04 | 11.95 | 12.02 | 11.93 | 36,400 |
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 9, 2024 | 12.09 | 12.10 | 12.05 | 12.05 | 11.92 | 101,800 |
Feb 8, 2024 | 12.04 | 12.08 | 12.03 | 12.06 | 11.93 | 55,200 |
Feb 7, 2024 | 12.00 | 12.09 | 12.00 | 12.07 | 11.94 | 91,000 |
Feb 6, 2024 | 11.93 | 12.03 | 11.93 | 12.01 | 11.88 | 62,100 |
Feb 5, 2024 | 11.89 | 11.96 | 11.89 | 11.95 | 11.82 | 120,300 |
Feb 2, 2024 | 12.01 | 12.01 | 11.95 | 11.98 | 11.85 | 70,600 |
Feb 1, 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 | 0.04 Dividend | |||||
Jan 11, 2024 | 11.97 | 12.02 | 11.97 | 12.00 | 11.87 | 102,500 |
Jan 10, 2024 | 11.99 | 12.03 | 11.99 | 12.01 | 11.85 | 102,300 |
Jan 9, 2024 | 11.99 | 12.03 | 11.98 | 12.01 | 11.85 | 60,000 |
Jan 8, 2024 | 11.92 | 12.00 | 11.90 | 11.99 | 11.83 | 41,100 |
Jan 5, 2024 | 11.86 | 11.91 | 11.86 | 11.87 | 11.71 | 61,800 |
Jan 4, 2024 | 11.85 | 11.88 | 11.83 | 11.87 | 11.71 | 64,400 |
Jan 3, 2024 | 11.77 | 11.86 | 11.77 | 11.85 | 11.69 | 68,700 |
Jan 2, 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 | 0.04 Dividend | |||||
Dec 14, 2023 | 11.62 | 11.77 | 11.62 | 11.71 | 11.55 | 186,400 |
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 |
Dec 8, 2023 | 11.56 | 11.61 | 11.56 | 11.59 | 11.40 | 106,000 |
Dec 7, 2023 | 11.55 | 11.65 | 11.55 | 11.60 | 11.41 | 86,200 |
Dec 6, 2023 | 11.56 | 11.61 | 11.56 | 11.57 | 11.38 | 201,400 |
Dec 5, 2023 | 11.59 | 11.63 | 11.55 | 11.56 | 11.37 | 88,200 |
Dec 4, 2023 | 11.57 | 11.62 | 11.56 | 11.58 | 11.39 | 97,000 |
Dec 1, 2023 | 11.50 | 11.63 | 11.49 | 11.56 | 11.37 | 113,300 |
Nov 30, 2023 | 11.52 | 11.54 | 11.45 | 11.51 | 11.32 | 123,600 |
Nov 29, 2023 | 11.41 | 11.54 | 11.40 | 11.52 | 11.33 | 115,800 |
Nov 28, 2023 | 11.34 | 11.40 | 11.30 | 11.40 | 11.21 | 175,200 |
Nov 27, 2023 | 11.33 | 11.43 | 11.32 | 11.35 | 11.16 | 83,500 |
Nov 24, 2023 | 11.30 | 11.33 | 11.26 | 11.30 | 11.11 | 25,600 |
Nov 22, 2023 | 11.26 | 11.37 | 11.23 | 11.26 | 11.07 | 104,300 |
Nov 21, 2023 | 11.16 | 11.23 | 11.13 | 11.23 | 11.04 | 136,700 |
Nov 20, 2023 | 11.11 | 11.22 | 11.11 | 11.19 | 11.01 | 137,500 |
Nov 17, 2023 | 11.16 | 11.16 | 11.08 | 11.12 | 10.94 | 328,000 |
Nov 16, 2023 | 11.07 | 11.13 | 11.07 | 11.10 | 10.92 | 80,500 |
Nov 15, 2023 | 10.96 | 10.98 | 10.95 | 10.97 | 10.79 | 47,100 |
Nov 14, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 10.90 | 11.00 | 10.90 | 10.95 | 10.77 | 79,400 |
Nov 13, 2023 | 10.80 | 10.87 | 10.79 | 10.85 | 10.64 | 134,400 |
Nov 10, 2023 | 10.87 | 10.88 | 10.79 | 10.82 | 10.61 | 108,600 |
Nov 9, 2023 | 10.81 | 10.90 | 10.79 | 10.79 | 10.58 | 126,600 |
Nov 8, 2023 | 10.82 | 10.92 | 10.80 | 10.87 | 10.66 | 73,700 |
Nov 7, 2023 | 10.60 | 10.90 | 10.60 | 10.77 | 10.56 | 63,900 |
Nov 6, 2023 | 10.61 | 10.62 | 10.55 | 10.59 | 10.38 | 112,600 |
Nov 3, 2023 | 10.60 | 10.72 | 10.58 | 10.61 | 10.40 | 252,900 |
Nov 2, 2023 | 10.40 | 10.51 | 10.40 | 10.51 | 10.30 | 111,300 |
Nov 1, 2023 | 10.22 | 10.36 | 10.19 | 10.35 | 10.15 | 107,800 |
Oct 31, 2023 | 10.25 | 10.25 | 10.14 | 10.16 | 9.96 | 93,500 |
Oct 30, 2023 | 10.19 | 10.19 | 10.09 | 10.11 | 9.91 | 116,400 |
Oct 27, 2023 | 10.13 | 10.13 | 10.06 | 10.10 | 9.90 | 65,800 |
Oct 26, 2023 | 10.07 | 10.12 | 10.06 | 10.10 | 9.90 | 75,200 |
Oct 25, 2023 | 10.18 | 10.18 | 10.07 | 10.09 | 9.89 | 100,600 |
Oct 24, 2023 | 10.21 | 10.28 | 10.20 | 10.22 | 10.02 | 97,100 |
Oct 23, 2023 | 10.13 | 10.19 | 10.10 | 10.16 | 9.96 | 102,500 |
Oct 20, 2023 | 10.11 | 10.19 | 10.11 | 10.15 | 9.95 | 76,500 |
Oct 19, 2023 | 10.23 | 10.26 | 10.10 | 10.14 | 9.94 | 192,000 |
Oct 18, 2023 | 10.39 | 10.41 | 10.24 | 10.25 | 10.05 | 53,500 |
Oct 17, 2023 | 10.45 | 10.52 | 10.40 | 10.41 | 10.21 | 129,600 |
Oct 16, 2023 | 10.44 | 10.64 | 10.44 | 10.52 | 10.31 | 129,300 |
Oct 13, 2023 | 10.55 | 10.58 | 10.52 | 10.52 | 10.31 | 92,300 |
Oct 12, 2023 | 0.03 Dividend | |||||
Oct 12, 2023 | 10.60 | 10.60 | 10.49 | 10.49 | 10.28 | 52,000 |
Oct 11, 2023 | 10.56 | 10.62 | 10.56 | 10.60 | 10.36 | 61,500 |
Oct 10, 2023 | 10.42 | 10.54 | 10.42 | 10.51 | 10.27 | 65,900 |
Oct 9, 2023 | 10.36 | 10.44 | 10.36 | 10.44 | 10.20 | 69,200 |
Oct 6, 2023 | 10.35 | 10.43 | 10.32 | 10.36 | 10.13 | 70,700 |
Oct 5, 2023 | 10.47 | 10.53 | 10.41 | 10.42 | 10.19 | 36,800 |
Oct 4, 2023 | 10.45 | 10.52 | 10.45 | 10.50 | 10.26 | 77,200 |
Oct 3, 2023 | 10.50 | 10.50 | 10.40 | 10.43 | 10.19 | 71,500 |
Oct 2, 2023 | 10.57 | 10.60 | 10.49 | 10.50 | 10.26 | 93,200 |
Sep 29, 2023 | 10.58 | 10.60 | 10.54 | 10.58 | 10.34 | 62,900 |
Sep 28, 2023 | 10.62 | 10.62 | 10.53 | 10.56 | 10.32 | 66,200 |
Sep 27, 2023 | 10.62 | 10.64 | 10.58 | 10.60 | 10.36 | 121,100 |
Sep 26, 2023 | 10.59 | 10.68 | 10.57 | 10.63 | 10.39 | 212,800 |
Sep 25, 2023 | 10.80 | 10.80 | 10.67 | 10.68 | 10.44 | 148,200 |
Sep 22, 2023 | 10.87 | 10.89 | 10.81 | 10.83 | 10.59 | 138,200 |
Sep 21, 2023 | 10.91 | 10.91 | 10.87 | 10.87 | 10.62 | 89,900 |
Sep 20, 2023 | 11.00 | 11.02 | 10.95 | 10.98 | 10.73 | 65,900 |
Sep 19, 2023 | 10.94 | 10.98 | 10.90 | 10.96 | 10.71 | 55,400 |
Sep 18, 2023 | 11.01 | 11.02 | 10.98 | 10.98 | 10.73 | 53,500 |
Sep 15, 2023 | 10.96 | 11.02 | 10.96 | 10.97 | 10.72 | 61,900 |
Sep 14, 2023 | 0.03 Dividend | |||||
Sep 14, 2023 | 10.97 | 11.05 | 10.97 | 10.97 | 10.72 | 122,500 |
Sep 13, 2023 | 11.03 | 11.04 | 10.99 | 11.01 | 10.73 | 85,800 |
Sep 12, 2023 | 11.00 | 11.01 | 10.96 | 11.00 | 10.72 | 116,900 |
Sep 11, 2023 | 11.13 | 11.14 | 10.94 | 10.99 | 10.71 | 416,900 |
Sep 8, 2023 | 11.18 | 11.19 | 11.12 | 11.14 | 10.86 | 31,700 |
Sep 7, 2023 | 11.28 | 11.28 | 11.20 | 11.21 | 10.93 | 44,200 |
Sep 6, 2023 | 11.27 | 11.28 | 11.25 | 11.25 | 10.97 | 52,400 |
Sep 5, 2023 | 11.34 | 11.34 | 11.22 | 11.23 | 10.95 | 84,800 |
Sep 1, 2023 | 11.38 | 11.38 | 11.26 | 11.34 | 11.05 | 34,300 |
Aug 31, 2023 | 11.29 | 11.35 | 11.29 | 11.31 | 11.02 | 161,400 |
Aug 30, 2023 | 11.30 | 11.34 | 11.26 | 11.31 | 11.02 | 39,200 |
Aug 29, 2023 | 11.24 | 11.30 | 11.23 | 11.29 | 11.00 | 43,100 |
Aug 28, 2023 | 11.21 | 11.24 | 11.21 | 11.24 | 10.96 | 26,400 |
Aug 25, 2023 | 11.23 | 11.23 | 11.19 | 11.21 | 10.93 | 36,400 |
Aug 24, 2023 | 11.29 | 11.29 | 11.20 | 11.20 | 10.92 | 55,400 |
Aug 23, 2023 | 11.26 | 11.31 | 11.26 | 11.31 | 11.02 | 72,100 |
Aug 22, 2023 | 11.28 | 11.28 | 11.22 | 11.25 | 10.97 | 83,300 |
Aug 21, 2023 | 11.23 | 11.25 | 11.22 | 11.23 | 10.95 | 64,100 |
Aug 18, 2023 | 11.28 | 11.34 | 11.27 | 11.28 | 10.99 | 24,800 |
Aug 17, 2023 | 11.31 | 11.33 | 11.26 | 11.27 | 10.98 | 33,900 |
Aug 16, 2023 | 11.35 | 11.41 | 11.29 | 11.29 | 11.00 | 37,500 |
Aug 15, 2023 | 11.34 | 11.43 | 11.33 | 11.36 | 11.07 | 68,000 |
Aug 14, 2023 | 0.03 Dividend | |||||
Aug 14, 2023 | 11.39 | 11.39 | 11.35 | 11.39 | 11.10 | 76,600 |
Aug 11, 2023 | 11.44 | 11.45 | 11.38 | 11.41 | 11.09 | 38,000 |
Aug 10, 2023 | 11.48 | 11.49 | 11.41 | 11.42 | 11.10 | 121,300 |
Aug 9, 2023 | 11.41 | 11.46 | 11.41 | 11.45 | 11.13 | 24,300 |
Aug 8, 2023 | 11.42 | 11.46 | 11.37 | 11.43 | 11.11 | 64,100 |
Aug 7, 2023 | 11.40 | 11.43 | 11.38 | 11.41 | 11.09 | 86,500 |
Aug 4, 2023 | 11.38 | 11.46 | 11.38 | 11.45 | 11.13 | 49,600 |
Aug 3, 2023 | 11.53 | 11.53 | 11.37 | 11.37 | 11.05 | 89,900 |
Aug 2, 2023 | 11.55 | 11.60 | 11.54 | 11.59 | 11.27 | 59,800 |
Aug 1, 2023 | 11.61 | 11.62 | 11.57 | 11.60 | 11.28 | 51,200 |
Jul 31, 2023 | 11.55 | 11.63 | 11.55 | 11.60 | 11.28 | 40,100 |
Jul 28, 2023 | 11.59 | 11.64 | 11.54 | 11.61 | 11.29 | 49,300 |
Jul 27, 2023 | 11.57 | 11.60 | 11.51 | 11.53 | 11.21 | 48,300 |
Jul 26, 2023 | 11.60 | 11.63 | 11.59 | 11.62 | 11.30 | 27,200 |
Jul 25, 2023 | 11.59 | 11.60 | 11.57 | 11.59 | 11.27 | 26,300 |
Jul 24, 2023 | 11.61 | 11.68 | 11.60 | 11.60 | 11.28 | 37,800 |
Jul 21, 2023 | 11.60 | 11.65 | 11.60 | 11.60 | 11.28 | 33,300 |
Jul 20, 2023 | 11.60 | 11.65 | 11.55 | 11.57 | 11.25 | 32,000 |
Jul 19, 2023 | 11.61 | 11.67 | 11.61 | 11.61 | 11.29 | 97,400 |
Jul 18, 2023 | 11.59 | 11.65 | 11.59 | 11.63 | 11.30 | 45,300 |
Jul 17, 2023 | 11.59 | 11.60 | 11.55 | 11.59 | 11.27 | 89,700 |
Jul 14, 2023 | 11.54 | 11.57 | 11.54 | 11.56 | 11.24 | 32,000 |
Jul 13, 2023 | 0.03 Dividend | |||||
Jul 13, 2023 | 11.53 | 11.60 | 11.53 | 11.58 | 11.26 | 77,100 |
Jul 12, 2023 | 11.59 | 11.59 | 11.56 | 11.57 | 11.22 | 22,700 |
Jul 11, 2023 | 11.59 | 11.59 | 11.52 | 11.53 | 11.18 | 31,200 |
Jul 10, 2023 | 11.48 | 11.53 | 11.47 | 11.52 | 11.17 | 26,800 |
Jul 7, 2023 | 11.45 | 11.51 | 11.44 | 11.46 | 11.11 | 42,800 |
Jul 6, 2023 | 11.49 | 11.49 | 11.41 | 11.45 | 11.10 | 30,600 |
Jul 5, 2023 | 11.56 | 11.58 | 11.52 | 11.54 | 11.19 | 47,500 |
Jul 3, 2023 | 11.56 | 11.56 | 11.47 | 11.54 | 11.19 | 31,300 |
Jun 30, 2023 | 11.48 | 11.51 | 11.43 | 11.47 | 11.12 | 28,900 |
Jun 29, 2023 | 11.50 | 11.51 | 11.40 | 11.40 | 11.05 | 99,100 |
Jun 28, 2023 | 11.54 | 11.57 | 11.51 | 11.55 | 11.20 | 64,300 |
Jun 27, 2023 | 11.48 | 11.54 | 11.48 | 11.50 | 11.15 | 48,800 |
Jun 26, 2023 | 11.53 | 11.53 | 11.43 | 11.48 | 11.13 | 82,600 |
Jun 23, 2023 | 11.48 | 11.52 | 11.42 | 11.42 | 11.07 | 136,500 |
Jun 22, 2023 | 11.38 | 11.41 | 11.37 | 11.39 | 11.04 | 84,300 |
Jun 21, 2023 | 11.40 | 11.42 | 11.36 | 11.41 | 11.06 | 95,700 |
Jun 20, 2023 | 11.45 | 11.47 | 11.40 | 11.41 | 11.06 | 84,800 |
Jun 16, 2023 | 11.40 | 11.46 | 11.40 | 11.44 | 11.09 | 64,700 |
Jun 15, 2023 | 11.43 | 11.47 | 11.42 | 11.46 | 11.11 | 58,800 |
Jun 14, 2023 | 0.03 Dividend | |||||
Jun 14, 2023 | 11.43 | 11.46 | 11.42 | 11.42 | 11.07 | 40,600 |
Jun 13, 2023 | 11.49 | 11.49 | 11.44 | 11.45 | 11.07 | 38,400 |
Jun 12, 2023 | 11.45 | 11.46 | 11.42 | 11.44 | 11.06 | 59,500 |
Jun 9, 2023 | 11.45 | 11.49 | 11.43 | 11.45 | 11.07 | 51,600 |
Jun 8, 2023 | 11.44 | 11.50 | 11.41 | 11.46 | 11.08 | 35,100 |
Jun 7, 2023 | 11.42 | 11.47 | 11.41 | 11.42 | 11.04 | 60,800 |
Jun 6, 2023 | 11.40 | 11.46 | 11.40 | 11.42 | 11.04 | 43,400 |
Jun 5, 2023 | 11.40 | 11.48 | 11.39 | 11.42 | 11.04 | 55,800 |
Jun 2, 2023 | 11.45 | 11.46 | 11.37 | 11.40 | 11.02 | 43,100 |
Jun 1, 2023 | 11.40 | 11.46 | 11.40 | 11.41 | 11.03 | 40,500 |
May 31, 2023 | 11.33 | 11.42 | 11.33 | 11.37 | 10.99 | 37,800 |
May 30, 2023 | 11.29 | 11.36 | 11.29 | 11.35 | 10.97 | 68,800 |
May 26, 2023 | 11.23 | 11.30 | 11.23 | 11.28 | 10.91 | 33,300 |
May 25, 2023 | 11.30 | 11.30 | 11.24 | 11.25 | 10.88 | 53,800 |
May 24, 2023 | 11.30 | 11.31 | 11.28 | 11.30 | 10.93 | 111,700 |
May 23, 2023 | 11.31 | 11.35 | 11.31 | 11.32 | 10.94 | 69,100 |
May 22, 2023 | 11.41 | 11.41 | 11.35 | 11.35 | 10.97 | 40,100 |
May 19, 2023 | 11.42 | 11.44 | 11.40 | 11.41 | 11.03 | 44,800 |
May 18, 2023 | 11.51 | 11.51 | 11.42 | 11.44 | 11.06 | 82,000 |
May 17, 2023 | 11.50 | 11.55 | 11.48 | 11.49 | 11.11 | 59,700 |
May 16, 2023 | 11.47 | 11.52 | 11.47 | 11.52 | 11.14 | 46,900 |
May 15, 2023 | 11.49 | 11.52 | 11.49 | 11.50 | 11.12 | 59,600 |
May 12, 2023 | 0.03 Dividend | |||||
May 12, 2023 | 11.53 | 11.55 | 11.50 | 11.50 | 11.12 | 41,700 |
May 11, 2023 | 11.58 | 11.62 | 11.56 | 11.56 | 11.15 | 108,100 |
May 10, 2023 | 11.56 | 11.59 | 11.53 | 11.58 | 11.17 | 98,000 |
May 9, 2023 | 11.55 | 11.55 | 11.52 | 11.53 | 11.12 | 111,800 |
May 8, 2023 | 11.59 | 11.60 | 11.51 | 11.52 | 11.11 | 132,100 |
May 5, 2023 | 11.54 | 11.60 | 11.52 | 11.57 | 11.16 | 103,500 |
May 4, 2023 | 11.46 | 11.50 | 11.44 | 11.50 | 11.09 | 63,500 |
May 3, 2023 | 11.49 | 11.54 | 11.45 | 11.48 | 11.07 | 85,700 |
May 2, 2023 | 11.56 | 11.56 | 11.45 | 11.51 | 11.10 | 76,800 |
May 1, 2023 | 11.59 | 11.60 | 11.47 | 11.47 | 11.06 | 72,800 |
Apr 28, 2023 | 11.55 | 11.63 | 11.55 | 11.61 | 11.19 | 70,300 |
Apr 27, 2023 | 11.55 | 11.56 | 11.50 | 11.54 | 11.13 | 74,200 |
Apr 26, 2023 | 11.48 | 11.53 | 11.44 | 11.51 | 11.10 | 61,700 |
Apr 25, 2023 | 11.47 | 11.53 | 11.45 | 11.49 | 11.08 | 88,100 |
Related Tickers
MUJ BlackRock MuniHoldings New Jersey Quality Fund, Inc.
11.08
-0.54%
NBH Neuberger Berman Municipal Fund Inc.
10.12
-0.98%
MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund
16.04
-0.56%
MUI BlackRock Municipal Income Fund, Inc.
11.47
-0.95%
MHI Pioneer Municipal High Income Fund, Inc.
8.52
-0.93%
RMM Rivernorth Managed Duration Municipal Income Fund Inc.
14.54
-1.07%
MVT BlackRock MuniVest Fund II, Inc.
10.37
-0.67%
MFM MFS Municipal Income Trust
5.08
-0.20%
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.13
-0.36%
NNY Nuveen New York Municipal Value Fund
8.15
-0.12%