U.S. markets closed
F S&P 500
5,553.25 +7.25 (+0.13%) F Dow Jones
39,511.00 -39.00 (-0.10%) F Nasdaq
20,090.00 +50.50 (+0.25%) E-mini Russell 2000 Index Futur
2,064.00 +3.90 (+0.19%) Petróleo
81.95 +0.21 (+0.26%) Oro
2,333.30 -3.30 (-0.14%)
Nuveen New Jersey Quality Municipal Income Fund (NXJ)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 12.12 | 12.18 | 12.08 | 12.16 | 12.16 | 90,749 |
| 26 jun 2024 | 12.09 | 12.13 | 12.03 | 12.12 | 12.12 | 88,300 |
| 25 jun 2024 | 12.13 | 12.15 | 12.10 | 12.13 | 12.13 | 49,700 |
| 24 jun 2024 | 12.07 | 12.13 | 12.02 | 12.11 | 12.11 | 92,200 |
| 21 jun 2024 | 12.14 | 12.16 | 12.08 | 12.09 | 12.09 | 24,200 |
| 20 jun 2024 | 12.13 | 12.16 | 12.09 | 12.12 | 12.12 | 65,400 |
| 18 jun 2024 | 12.08 | 12.17 | 12.07 | 12.13 | 12.13 | 103,600 |
| 17 jun 2024 | 12.05 | 12.11 | 12.04 | 12.07 | 12.07 | 49,100 |
| 14 jun 2024 | 12.08 | 12.14 | 12.06 | 12.11 | 12.11 | 57,700 |
| 14 jun 2024 | 0.079 Dividendo | |||||
| 13 jun 2024 | 12.17 | 12.23 | 12.12 | 12.15 | 12.07 | 68,000 |
| 12 jun 2024 | 12.12 | 12.24 | 12.09 | 12.10 | 12.02 | 88,700 |
| 11 jun 2024 | 12.04 | 12.11 | 12.01 | 12.06 | 11.98 | 119,200 |
| 10 jun 2024 | 11.98 | 12.01 | 11.96 | 12.01 | 11.93 | 42,500 |
| 07 jun 2024 | 11.97 | 12.03 | 11.94 | 11.95 | 11.87 | 90,100 |
| 06 jun 2024 | 11.92 | 12.04 | 11.92 | 12.02 | 11.94 | 66,100 |
| 05 jun 2024 | 11.87 | 12.00 | 11.87 | 11.94 | 11.86 | 91,300 |
| 04 jun 2024 | 11.88 | 12.00 | 11.83 | 11.87 | 11.79 | 86,100 |
| 03 jun 2024 | 11.66 | 11.70 | 11.62 | 11.66 | 11.58 | 76,400 |
| 31 may 2024 | 11.50 | 11.60 | 11.50 | 11.59 | 11.51 | 73,300 |
| 30 may 2024 | 11.51 | 11.56 | 11.48 | 11.49 | 11.42 | 42,100 |
| 29 may 2024 | 11.64 | 11.73 | 11.45 | 11.45 | 11.38 | 133,200 |
| 28 may 2024 | 11.74 | 11.77 | 11.66 | 11.66 | 11.58 | 57,800 |
| 24 may 2024 | 11.82 | 11.87 | 11.63 | 11.75 | 11.67 | 176,100 |
| 23 may 2024 | 11.88 | 11.95 | 11.76 | 11.78 | 11.70 | 47,300 |
| 22 may 2024 | 11.91 | 11.97 | 11.86 | 11.87 | 11.79 | 35,700 |
| 21 may 2024 | 12.00 | 12.00 | 11.94 | 11.94 | 11.86 | 21,400 |
| 20 may 2024 | 12.03 | 12.04 | 11.98 | 11.98 | 11.90 | 11,500 |
| 17 may 2024 | 12.00 | 12.07 | 11.98 | 11.99 | 11.91 | 21,200 |
| 16 may 2024 | 12.03 | 12.09 | 12.00 | 12.01 | 11.93 | 19,600 |
| 15 may 2024 | 12.02 | 12.08 | 12.02 | 12.06 | 11.98 | 35,200 |
| 14 may 2024 | 12.04 | 12.05 | 11.98 | 12.00 | 11.92 | 46,100 |
| 14 may 2024 | 0.047 Dividendo | |||||
| 13 may 2024 | 12.04 | 12.10 | 12.04 | 12.06 | 11.93 | 43,500 |
| 10 may 2024 | 12.06 | 12.07 | 12.02 | 12.06 | 11.93 | 59,300 |
| 09 may 2024 | 12.02 | 12.08 | 12.02 | 12.07 | 11.94 | 36,300 |
| 08 may 2024 | 12.05 | 12.08 | 12.00 | 12.03 | 11.91 | 129,400 |
| 07 may 2024 | 11.96 | 12.09 | 11.94 | 12.03 | 11.91 | 33,800 |
| 06 may 2024 | 11.90 | 11.99 | 11.88 | 11.92 | 11.80 | 82,600 |
| 03 may 2024 | 11.86 | 11.97 | 11.86 | 11.95 | 11.83 | 38,100 |
| 02 may 2024 | 11.74 | 11.84 | 11.74 | 11.82 | 11.70 | 112,900 |
| 01 may 2024 | 11.72 | 11.77 | 11.69 | 11.75 | 11.63 | 34,500 |
| 30 abr 2024 | 11.68 | 11.74 | 11.65 | 11.69 | 11.57 | 57,300 |
| 29 abr 2024 | 11.65 | 11.74 | 11.64 | 11.72 | 11.60 | 86,800 |
| 26 abr 2024 | 11.67 | 11.76 | 11.63 | 11.63 | 11.51 | 59,600 |
| 25 abr 2024 | 11.73 | 11.77 | 11.66 | 11.67 | 11.55 | 106,900 |
| 24 abr 2024 | 11.84 | 11.87 | 11.78 | 11.80 | 11.68 | 39,600 |
| 23 abr 2024 | 11.83 | 11.87 | 11.81 | 11.85 | 11.73 | 43,600 |
| 22 abr 2024 | 11.80 | 11.82 | 11.77 | 11.80 | 11.68 | 34,200 |
| 19 abr 2024 | 11.91 | 11.92 | 11.79 | 11.79 | 11.67 | 50,200 |
| 18 abr 2024 | 11.85 | 11.89 | 11.84 | 11.85 | 11.73 | 22,500 |
| 17 abr 2024 | 11.84 | 11.87 | 11.80 | 11.86 | 11.74 | 38,700 |
| 16 abr 2024 | 11.74 | 11.84 | 11.74 | 11.81 | 11.69 | 32,500 |
| 15 abr 2024 | 11.85 | 11.86 | 11.80 | 11.80 | 11.68 | 71,900 |
| 12 abr 2024 | 11.92 | 11.95 | 11.92 | 11.94 | 11.82 | 57,000 |
| 12 abr 2024 | 0.047 Dividendo | |||||
| 11 abr 2024 | 11.99 | 11.99 | 11.90 | 11.92 | 11.75 | 54,000 |
| 10 abr 2024 | 11.99 | 11.99 | 11.91 | 11.93 | 11.76 | 61,500 |
| 09 abr 2024 | 12.02 | 12.09 | 12.02 | 12.06 | 11.89 | 35,300 |
| 08 abr 2024 | 12.04 | 12.06 | 12.03 | 12.05 | 11.88 | 38,600 |
| 05 abr 2024 | 12.01 | 12.03 | 12.00 | 12.02 | 11.85 | 47,500 |
| 04 abr 2024 | 12.04 | 12.06 | 12.03 | 12.05 | 11.88 | 54,600 |
| 03 abr 2024 | 11.98 | 12.03 | 11.95 | 12.00 | 11.83 | 88,200 |
| 02 abr 2024 | 11.94 | 12.07 | 11.94 | 12.03 | 11.86 | 105,800 |
| 01 abr 2024 | 12.05 | 12.10 | 11.98 | 12.02 | 11.85 | 153,900 |
| 28 mar 2024 | 12.18 | 12.23 | 12.05 | 12.08 | 11.91 | 130,100 |
| 27 mar 2024 | 12.20 | 12.22 | 12.17 | 12.19 | 12.02 | 81,900 |
| 26 mar 2024 | 12.20 | 12.22 | 12.17 | 12.17 | 12.00 | 35,100 |
| 25 mar 2024 | 12.18 | 12.21 | 12.13 | 12.16 | 11.99 | 70,500 |
| 22 mar 2024 | 12.24 | 12.24 | 12.16 | 12.18 | 12.01 | 63,700 |
| 21 mar 2024 | 12.18 | 12.23 | 12.18 | 12.19 | 12.02 | 79,000 |
| 20 mar 2024 | 12.18 | 12.24 | 12.17 | 12.18 | 12.01 | 65,200 |
| 19 mar 2024 | 12.22 | 12.24 | 12.17 | 12.21 | 12.04 | 79,800 |
| 18 mar 2024 | 12.13 | 12.21 | 12.13 | 12.17 | 12.00 | 54,200 |
| 15 mar 2024 | 12.12 | 12.17 | 12.08 | 12.14 | 11.97 | 53,600 |
| 14 mar 2024 | 12.18 | 12.18 | 12.07 | 12.14 | 11.97 | 69,500 |
| 14 mar 2024 | 0.047 Dividendo | |||||
| 13 mar 2024 | 12.23 | 12.24 | 12.22 | 12.24 | 12.02 | 21,300 |
| 12 mar 2024 | 12.21 | 12.23 | 12.19 | 12.23 | 12.01 | 60,100 |
| 11 mar 2024 | 12.14 | 12.22 | 12.14 | 12.21 | 11.99 | 45,000 |
| 08 mar 2024 | 12.18 | 12.20 | 12.15 | 12.16 | 11.94 | 19,500 |
| 07 mar 2024 | 12.13 | 12.18 | 12.13 | 12.16 | 11.94 | 54,000 |
| 06 mar 2024 | 12.07 | 12.14 | 12.07 | 12.13 | 11.91 | 53,600 |
| 05 mar 2024 | 12.09 | 12.10 | 12.07 | 12.09 | 11.87 | 66,800 |
| 04 mar 2024 | 12.10 | 12.13 | 12.03 | 12.03 | 11.81 | 100,800 |
| 01 mar 2024 | 12.00 | 12.08 | 11.98 | 12.05 | 11.83 | 62,400 |
| 29 feb 2024 | 12.01 | 12.04 | 11.98 | 12.00 | 11.78 | 69,200 |
| 28 feb 2024 | 11.98 | 12.03 | 11.98 | 11.99 | 11.77 | 108,400 |
| 27 feb 2024 | 12.04 | 12.04 | 11.97 | 11.98 | 11.76 | 59,100 |
| 26 feb 2024 | 12.13 | 12.13 | 12.03 | 12.04 | 11.82 | 44,500 |
| 23 feb 2024 | 12.11 | 12.17 | 12.11 | 12.11 | 11.89 | 38,700 |
| 22 feb 2024 | 12.12 | 12.19 | 12.12 | 12.13 | 11.91 | 111,000 |
| 21 feb 2024 | 12.09 | 12.15 | 12.05 | 12.07 | 11.85 | 51,300 |
| 20 feb 2024 | 12.05 | 12.11 | 12.05 | 12.07 | 11.85 | 76,200 |
| 16 feb 2024 | 12.07 | 12.07 | 12.03 | 12.04 | 11.82 | 29,200 |
| 15 feb 2024 | 12.06 | 12.12 | 12.03 | 12.11 | 11.89 | 87,400 |
| 14 feb 2024 | 11.95 | 12.04 | 11.95 | 12.02 | 11.80 | 36,400 |
| 14 feb 2024 | 0.035 Dividendo | |||||
| 13 feb 2024 | 12.02 | 12.05 | 11.96 | 11.97 | 11.72 | 73,200 |
| 12 feb 2024 | 12.03 | 12.11 | 12.03 | 12.10 | 11.85 | 29,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.