NYSEMKT:NXJ
Nuveen New Jersey Dividend Advantage Stock Price (Quote)
$11.95
+0.130 (+1.10%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.63 | $12.09 | Friday, 3rd May 2024 NXJ stock ended at $11.95. This is 1.10% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.93% from a day low at $11.86 to a day high of $11.97. |
| 90 days | $11.63 | $12.24 | |
| 52 weeks | $10.06 | $12.24 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.86 | $11.97 | $11.86 | $11.95 | 38 112 |
| May 02, 2024 | $11.74 | $11.84 | $11.74 | $11.82 | 112 852 |
| May 01, 2024 | $11.72 | $11.76 | $11.69 | $11.75 | 34 472 |
| Apr 30, 2024 | $11.68 | $11.74 | $11.65 | $11.69 | 57 291 |
| Apr 29, 2024 | $11.65 | $11.74 | $11.65 | $11.72 | 86 761 |
| Apr 26, 2024 | $11.67 | $11.72 | $11.63 | $11.63 | 59 460 |
| Apr 25, 2024 | $11.73 | $11.74 | $11.66 | $11.67 | 106 715 |
| Apr 24, 2024 | $11.84 | $11.87 | $11.78 | $11.80 | 39 635 |
| Apr 23, 2024 | $11.83 | $11.86 | $11.81 | $11.85 | 43 613 |
| Apr 22, 2024 | $11.80 | $11.82 | $11.77 | $11.80 | 34 154 |
| Apr 19, 2024 | $11.91 | $11.92 | $11.79 | $11.79 | 50 163 |
| Apr 18, 2024 | $11.85 | $11.89 | $11.84 | $11.85 | 22 468 |
| Apr 17, 2024 | $11.84 | $11.87 | $11.80 | $11.86 | 35 667 |
| Apr 16, 2024 | $11.74 | $11.84 | $11.74 | $11.81 | 32 537 |
| Apr 15, 2024 | $11.85 | $11.86 | $11.80 | $11.80 | 71 947 |
| Apr 12, 2024 | $11.92 | $11.95 | $11.92 | $11.94 | 56 979 |
| Apr 11, 2024 | $11.99 | $11.99 | $11.90 | $11.92 | 54 009 |
| Apr 10, 2024 | $11.99 | $11.99 | $11.91 | $11.93 | 61 501 |
| Apr 09, 2024 | $12.02 | $12.09 | $12.02 | $12.06 | 35 285 |
| Apr 08, 2024 | $12.04 | $12.06 | $12.03 | $12.05 | 38 567 |
| Apr 05, 2024 | $12.01 | $12.03 | $12.00 | $12.02 | 47 486 |
| Apr 04, 2024 | $12.04 | $12.06 | $12.03 | $12.05 | 54 578 |
| Apr 03, 2024 | $11.98 | $12.03 | $11.95 | $12.00 | 88 171 |
| Apr 02, 2024 | $11.94 | $12.05 | $11.94 | $12.03 | 105 839 |
| Apr 01, 2024 | $12.05 | $12.10 | $11.99 | $12.02 | 153 878 |
