Nuveen New Jersey Qualified Municipal Fund のデータ

Nuveen New Jersey Qualified Municipal Fund の基本情報

名前 Nuveen New Jersey Qualified Municipal Fund
ティッカー NXJ
国 United States
上場年 2001.0
セクター nan

Nuveen New Jersey Qualified Municipal Fund の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.7 14.5 14.66 14.53 102800.0 14.53
2021-02-12 14.8 14.65 14.77 14.66 85800.0 14.66
2021-02-11 14.79 14.69 14.75 14.76 43200.0 14.76
2021-02-10 14.89 14.78 14.8 14.78 54300.0 14.72
2021-02-09 14.76 14.69 14.69 14.76 61100.0 14.7
2021-02-08 14.78 14.62 14.62 14.71 94500.0 14.65
2021-02-05 14.63 14.56 14.56 14.63 56600.0 14.57
2021-02-04 14.57 14.53 14.54 14.57 61700.0 14.51
2021-02-03 14.54 14.47 14.47 14.54 75800.0 14.48
2021-02-02 14.53 14.47 14.48 14.52 48500.0 14.46
2021-02-01 14.5 14.41 14.45 14.49 65900.0 14.43
2021-01-29 14.46 14.27 14.38 14.42 98500.0 14.36
2021-01-28 14.47 14.4 14.42 14.4 67300.0 14.34
2021-01-27 14.42 14.34 14.41 14.41 61300.0 14.35
2021-01-26 14.43 14.31 14.32 14.39 77100.0 14.33
2021-01-25 14.37 14.31 14.37 14.33 29500.0 14.27
2021-01-22 14.35 14.3 14.3 14.34 68600.0 14.28
2021-01-21 14.32 14.22 14.29 14.32 77900.0 14.26
2021-01-20 14.3 14.23 14.29 14.29 64700.0 14.23
2021-01-19 14.32 14.22 14.25 14.22 108500.0 14.16
2021-01-15 14.33 14.21 14.28 14.21 74400.0 14.15
2021-01-14 14.34 14.24 14.34 14.28 75000.0 14.22
2021-01-13 14.33 14.27 14.28 14.31 54000.0 14.19
2021-01-12 14.29 14.22 14.26 14.29 47500.0 14.17
2021-01-11 14.31 14.25 14.29 14.29 44600.0 14.17
2021-01-08 14.29 14.25 14.29 14.27 45500.0 14.15
2021-01-07 14.3 14.25 14.3 14.28 58900.0 14.16
2021-01-06 14.37 14.24 14.34 14.28 108300.0 14.16
2021-01-05 14.38 14.29 14.33 14.32 60900.0 14.2
2021-01-04 14.39 14.25 14.39 14.33 73100.0 14.21
2020-12-31 14.39 14.26 14.3 14.37 88700.0 14.25
2020-12-30 14.28 14.11 14.17 14.22 105900.0 14.1
2020-12-29 14.25 14.18 14.25 14.2 98200.0 14.09
2020-12-28 14.26 14.16 14.19 14.21 73000.0 14.09
2020-12-24 14.28 14.18 14.23 14.2 32600.0 14.09
2020-12-23 14.24 14.19 14.2 14.19 43000.0 14.08
2020-12-22 14.24 14.17 14.2 14.17 63000.0 14.06
2020-12-21 14.3 14.19 14.24 14.23 50900.0 14.11
2020-12-18 14.24 14.17 14.19 14.24 71500.0 14.12
2020-12-17 14.26 14.15 14.26 14.16 68100.0 14.05
2020-12-16 14.23 14.18 14.22 14.19 21000.0 14.08
2020-12-15 14.27 14.17 14.19 14.2 73900.0 14.09
2020-12-14 14.3 14.2 14.26 14.2 38700.0 14.09
2020-12-11 14.32 14.28 14.32 14.31 47000.0 14.14
2020-12-10 14.32 14.28 14.29 14.29 19000.0 14.12
2020-12-09 14.33 14.29 14.32 14.3 19400.0 14.13
2020-12-08 14.32 14.25 14.26 14.31 46200.0 14.14
2020-12-07 14.31 14.21 14.28 14.25 51600.0 14.08
2020-12-04 14.28 14.21 14.21 14.27 38700.0 14.1
2020-12-03 14.28 14.23 14.25 14.23 47600.0 14.06
2020-12-02 14.27 14.17 14.24 14.22 68800.0 14.05
2020-12-01 14.25 14.17 14.2 14.23 60000.0 14.06
2020-11-30 14.18 14.07 14.14 14.16 34100.0 13.99
2020-11-27 14.16 14.12 14.14 14.13 32400.0 13.96
2020-11-25 14.15 14.08 14.15 14.11 72800.0 13.94
2020-11-24 14.1 14.02 14.02 14.1 73700.0 13.93
2020-11-23 14.03 13.94 13.94 14.03 60200.0 13.86
2020-11-20 13.96 13.93 13.93 13.95 24900.0 13.78
2020-11-19 13.97 13.9 13.97 13.92 31000.0 13.75
2020-11-18 13.94 13.88 13.89 13.89 48000.0 13.72
2020-11-17 13.91 13.84 13.84 13.89 35400.0 13.72
2020-11-16 13.86 13.8 13.81 13.86 49400.0 13.69
2020-11-13 13.81 13.74 13.79 13.8 49400.0 13.63
2020-11-12 13.8 13.74 13.77 13.78 52200.0 13.61
2020-11-11 13.8 13.76 13.77 13.78 68100.0 13.55
2020-11-10 13.83 13.75 13.75 13.78 46500.0 13.55
2020-11-09 14.16 13.73 13.77 13.75 76800.0 13.52
2020-11-06 13.78 13.7 13.75 13.77 51500.0 13.54
2020-11-05 13.77 13.6 13.7 13.74 37200.0 13.51
2020-11-04 13.69 13.61 13.61 13.67 37200.0 13.45
2020-11-03 13.61 13.53 13.54 13.54 62200.0 13.32
2020-11-02 13.64 13.53 13.63 13.55 61000.0 13.33
2020-10-30 13.59 13.53 13.54 13.56 52900.0 13.34
2020-10-29 13.62 13.51 13.58 13.56 33700.0 13.34
2020-10-28 13.61 13.51 13.58 13.53 71500.0 13.31
2020-10-27 13.64 13.58 13.62 13.62 51200.0 13.4
2020-10-26 13.67 13.56 13.67 13.58 70100.0 13.36
2020-10-23 13.68 13.65 13.65 13.68 25800.0 13.46
2020-10-22 13.7 13.61 13.64 13.69 70000.0 13.47
2020-10-21 13.69 13.6 13.66 13.61 56300.0 13.39
2020-10-20 13.7 13.65 13.66 13.69 58300.0 13.47
2020-10-19 13.68 13.62 13.68 13.65 60600.0 13.43
2020-10-16 13.66 13.6 13.65 13.62 48200.0 13.4
2020-10-15 13.67 13.58 13.67 13.63 35800.0 13.41
2020-10-14 13.7 13.66 13.66 13.67 30000.0 13.45
2020-10-13 13.74 13.64 13.64 13.7 73100.0 13.42
2020-10-12 13.68 13.64 13.68 13.67 31000.0 13.39
2020-10-09 13.63 13.58 13.58 13.61 18300.0 13.33
2020-10-08 13.59 13.55 13.58 13.57 18200.0 13.29
2020-10-07 13.58 13.52 13.57 13.56 45800.0 13.28
2020-10-06 13.58 13.51 13.54 13.52 41500.0 13.24
2020-10-05 13.59 13.51 13.59 13.54 52100.0 13.26
2020-10-02 13.59 13.5 13.53 13.59 119300.0 13.31
2020-10-01 13.56 13.52 13.54 13.55 96200.0 13.27
2020-09-30 13.54 13.48 13.54 13.53 84200.0 13.25
2020-09-29 13.53 13.49 13.53 13.5 89200.0 13.22
2020-09-28 13.52 13.45 13.45 13.51 46500.0 13.23
2020-09-25 13.5 13.43 13.49 13.44 84500.0 13.16
2020-09-24 13.54 13.45 13.54 13.49 58300.0 13.21
2020-09-23 13.63 13.5 13.63 13.51 39600.0 13.23
2020-09-22 13.64 13.55 13.63 13.58 62300.0 13.3
2020-09-21 13.74 13.58 13.74 13.59 111500.0 13.31
2020-09-18 13.72 13.67 13.72 13.7 90000.0 13.42
2020-09-17 13.72 13.65 13.65 13.7 51100.0 13.42
2020-09-16 13.72 13.66 13.72 13.7 44900.0 13.42
2020-09-15 13.71 13.67 13.7 13.7 39500.0 13.42
2020-09-14 13.72 13.66 13.67 13.68 48100.0 13.4
2020-09-11 13.72 13.68 13.7 13.72 86100.0 13.38
2020-09-10 13.74 13.64 13.68 13.66 78100.0 13.32
2020-09-09 13.75 13.67 13.69 13.7 57700.0 13.36
2020-09-08 13.7 13.64 13.67 13.66 49800.0 13.32
2020-09-04 13.71 13.6 13.71 13.64 37200.0 13.3
2020-09-03 13.81 13.69 13.79 13.72 73900.0 13.38
2020-09-02 13.82 13.76 13.82 13.77 68500.0 13.43
2020-09-01 13.78 13.69 13.75 13.78 73700.0 13.44
2020-08-31 13.76 13.67 13.67 13.72 76200.0 13.38
2020-08-28 13.73 13.61 13.62 13.65 53100.0 13.31
2020-08-27 13.72 13.57 13.71 13.59 78900.0 13.26
2020-08-26 13.75 13.66 13.75 13.68 89400.0 13.34
2020-08-25 13.79 13.74 13.78 13.75 115600.0 13.41
2020-08-24 13.94 13.78 13.94 13.8 151200.0 13.46
2020-08-21 13.95 13.89 13.93 13.91 65200.0 13.57
2020-08-20 13.96 13.93 13.96 13.94 97700.0 13.6
2020-08-19 14.01 13.95 13.97 13.95 40200.0 13.61
2020-08-18 14.01 13.97 13.98 13.97 65900.0 13.63
2020-08-17 14.05 14.0 14.05 14.0 48800.0 13.66
2020-08-14 14.05 13.97 14.0 14.02 44100.0 13.68
2020-08-13 14.12 14.0 14.12 14.01 96300.0 13.67
2020-08-12 14.16 14.07 14.16 14.11 57100.0 13.71
2020-08-11 14.21 14.16 14.17 14.18 56200.0 13.78
2020-08-10 14.19 14.1 14.12 14.19 79900.0 13.79
2020-08-07 14.14 14.02 14.02 14.12 92000.0 13.72
2020-08-06 14.04 13.95 13.95 14.04 33600.0 13.64
2020-08-05 13.98 13.93 13.98 13.98 41000.0 13.58
2020-08-04 13.94 13.85 13.85 13.92 67600.0 13.52
2020-08-03 13.88 13.82 13.87 13.85 105300.0 13.46
2020-07-31 13.79 13.69 13.69 13.76 57500.0 13.37
2020-07-30 13.76 13.69 13.69 13.71 84600.0 13.32
2020-07-29 13.74 13.67 13.67 13.74 81400.0 13.35
2020-07-28 13.67 13.62 13.63 13.67 62600.0 13.28
2020-07-27 13.67 13.6 13.63 13.62 81800.0 13.23
2020-07-24 13.62 13.56 13.6 13.62 40500.0 13.23
2020-07-23 13.63 13.57 13.63 13.6 42400.0 13.21
2020-07-22 13.63 13.57 13.57 13.6 28800.0 13.21
2020-07-21 13.6 13.55 13.56 13.58 66200.0 13.19
2020-07-20 13.61 13.47 13.61 13.53 129200.0 13.15
2020-07-17 13.54 13.44 13.48 13.53 64600.0 13.15
2020-07-16 13.48 13.4 13.47 13.46 46400.0 13.08
2020-07-15 13.47 13.44 13.44 13.47 47400.0 13.09
2020-07-14 13.46 13.41 13.42 13.43 57400.0 13.05
2020-07-13 13.56 13.47 13.53 13.47 101700.0 13.03
2020-07-10 13.55 13.46 13.51 13.48 106200.0 13.04
2020-07-09 13.54 13.46 13.5 13.47 128400.0 13.03
2020-07-08 13.48 13.42 13.42 13.47 51700.0 13.03
2020-07-07 13.42 13.33 13.35 13.42 205000.0 12.98
2020-07-06 13.33 13.28 13.33 13.29 96700.0 12.86
2020-07-02 13.34 13.28 13.33 13.28 86100.0 12.85
2020-07-01 13.32 13.27 13.3 13.28 111700.0 12.85
2020-06-30 13.26 13.18 13.18 13.25 115600.0 12.82
2020-06-29 13.24 13.18 13.18 13.18 95000.0 12.75
2020-06-26 13.27 13.18 13.22 13.18 81500.0 12.75
2020-06-25 13.27 13.22 13.23 13.24 89500.0 12.81
2020-06-24 13.38 13.22 13.38 13.26 93700.0 12.83
2020-06-23 13.37 13.21 13.22 13.37 128900.0 12.94
2020-06-22 13.22 13.16 13.17 13.22 100400.0 12.79
2020-06-19 13.19 13.13 13.17 13.17 65100.0 12.74
2020-06-18 13.2 13.15 13.17 13.15 58300.0 12.72
2020-06-17 13.29 13.18 13.22 13.2 77500.0 12.77
2020-06-16 13.28 13.19 13.19 13.25 74700.0 12.82
2020-06-15 13.25 13.18 13.2 13.23 87600.0 12.8
2020-06-12 13.27 13.19 13.23 13.25 73900.0 12.82
2020-06-11 13.44 13.22 13.4 13.24 165100.0 12.76
2020-06-10 13.47 13.42 13.45 13.45 93800.0 12.96
2020-06-09 13.49 13.46 13.49 13.47 39400.0 12.98
2020-06-08 13.52 13.46 13.49 13.49 104800.0 13.0
2020-06-05 13.53 13.45 13.52 13.48 106000.0 12.99
2020-06-04 13.6 13.46 13.46 13.5 91900.0 13.01
2020-06-03 13.51 13.42 13.51 13.47 65300.0 12.98
2020-06-02 13.53 13.45 13.48 13.46 58000.0 12.97
2020-06-01 13.5 13.4 13.44 13.42 103000.0 12.93
2020-05-29 13.37 13.2 13.2 13.37 61800.0 12.88
2020-05-28 13.2 13.15 13.19 13.18 134600.0 12.7
2020-05-27 13.21 13.09 13.09 13.19 85400.0 12.71
2020-05-26 13.16 13.07 13.13 13.07 69500.0 12.59
2020-05-22 13.1 13.05 13.05 13.06 36800.0 12.58
2020-05-21 13.05 13.0 13.0 13.02 37200.0 12.54
2020-05-20 13.01 12.93 12.94 12.98 51700.0 12.51
2020-05-19 12.91 12.79 12.8 12.9 73800.0 12.43
2020-05-18 12.91 12.8 12.87 12.85 82500.0 12.38
2020-05-15 12.88 12.76 12.76 12.85 28600.0 12.38
2020-05-14 12.83 12.72 12.83 12.81 72600.0 12.34
2020-05-13 13.03 12.88 12.99 12.88 55600.0 12.36
2020-05-12 13.07 13.01 13.05 13.02 89300.0 12.49
2020-05-11 13.08 13.04 13.06 13.08 85000.0 12.55
2020-05-08 13.1 13.01 13.1 13.07 44500.0 12.54
2020-05-07 13.08 12.91 13.03 13.05 134100.0 12.52
2020-05-06 13.03 12.93 12.95 12.97 83200.0 12.45
2020-05-05 13.0 12.92 12.92 12.96 141900.0 12.44
2020-05-04 12.91 12.81 12.81 12.91 66600.0 12.39
2020-05-01 12.91 12.78 12.9 12.81 85600.0 12.29
2020-04-30 12.88 12.83 12.83 12.87 82500.0 12.35
2020-04-29 12.92 12.73 12.73 12.86 71400.0 12.34
2020-04-28 12.79 12.69 12.7 12.72 76900.0 12.21
2020-04-27 12.87 12.65 12.87 12.67 154400.0 12.16
2020-04-24 12.93 12.83 12.92 12.93 219500.0 12.41
2020-04-23 13.13 12.91 13.1 12.99 184600.0 12.46
2020-04-22 13.2 13.12 13.16 13.14 62300.0 12.61
2020-04-21 13.29 13.07 13.17 13.17 105900.0 12.64
2020-04-20 13.4 13.3 13.35 13.3 122000.0 12.76
2020-04-17 13.63 13.5 13.63 13.51 78300.0 12.96
2020-04-16 13.61 13.47 13.49 13.55 49600.0 13.0
2020-04-15 13.57 13.4 13.45 13.56 99600.0 13.01
2020-04-14 13.59 13.44 13.45 13.53 95600.0 12.98
2020-04-13 13.4 13.26 13.34 13.34 108900.0 12.75
2020-04-09 13.58 13.18 13.18 13.35 161300.0 12.76
2020-04-08 13.12 12.88 12.88 13.06 102000.0 12.48
2020-04-07 13.0 12.82 12.84 12.88 88200.0 12.31
2020-04-06 12.89 12.32 12.7 12.79 184800.0 12.22
2020-04-03 12.78 12.59 12.73 12.6 79600.0 12.04
2020-04-02 12.99 12.76 12.99 12.76 60300.0 12.2
2020-04-01 13.41 12.95 13.41 12.99 88800.0 12.42
2020-03-31 13.66 13.37 13.45 13.44 95400.0 12.85
2020-03-30 13.65 13.29 13.29 13.63 113400.0 13.03
2020-03-27 13.42 12.97 13.18 13.31 147200.0 12.72
2020-03-26 13.61 12.8 12.8 13.5 170300.0 12.9
2020-03-25 13.07 12.2 12.32 12.86 268700.0 12.29
2020-03-24 12.37 11.74 11.8 12.28 208100.0 11.74
2020-03-23 12.04 11.35 12.0 11.6 212100.0 11.09
2020-03-20 12.58 11.5 11.52 12.09 247800.0 11.56
2020-03-19 11.47 10.83 10.83 11.39 312400.0 10.89
2020-03-18 12.85 10.9 12.85 11.11 306000.0 10.62
2020-03-17 13.22 12.73 13.22 13.06 192900.0 12.48
2020-03-16 13.43 12.93 13.14 13.12 135900.0 12.54
2020-03-13 13.6 13.4 13.45 13.58 149900.0 12.98
2020-03-12 14.26 13.08 14.19 13.36 304800.0 12.77
2020-03-11 14.89 14.33 14.88 14.49 221500.0 13.8
2020-03-10 14.98 14.9 14.96 14.9 75800.0 14.19
2020-03-09 15.04 14.7 14.95 14.97 62500.0 14.26
2020-03-06 15.18 15.05 15.05 15.16 79200.0 14.44
2020-03-05 15.13 15.08 15.13 15.09 43600.0 14.37
2020-03-04 15.17 15.01 15.02 15.14 60100.0 14.42
2020-03-03 15.05 14.94 14.99 15.05 85600.0 14.33
2020-03-02 14.99 14.77 14.78 14.96 86800.0 14.25
2020-02-28 14.95 14.71 14.93 14.73 100000.0 14.03
2020-02-27 15.1 14.93 15.07 14.93 58600.0 14.22
2020-02-26 15.15 15.05 15.12 15.05 65300.0 14.33
2020-02-25 15.18 15.11 15.15 15.14 62700.0 14.42
2020-02-24 15.17 15.11 15.15 15.15 40200.0 14.43
2020-02-21 15.14 15.06 15.06 15.11 44700.0 14.39
2020-02-20 15.15 15.05 15.09 15.05 73900.0 14.33
2020-02-19 15.11 15.03 15.03 15.11 39300.0 14.39
2020-02-18 15.09 15.03 15.03 15.05 41800.0 14.33