Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nuveen New Jers (NXJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.35 12.36 12.32 12.32 3,597
2nd Apr 2026 (Thu) 12.35 12.36 12.32 12.32 3,597
1st Apr 2026 (Wed) 12.35 12.435 12.35 12.42 1,303
31st Mar 2026 (Tue) 12.10 12.30 12.10 12.30 412
30th Mar 2026 (Mon) 12.00 12.00 12.00 11.98 411
27th Mar 2026 (Fri) 11.96 12.00 11.95 11.94 1,834
26th Mar 2026 (Thu) 12.00 12.03 12.00 12.04 4,042
25th Mar 2026 (Wed) 12.08 12.09 12.05 12.07 1,814
24th Mar 2026 (Tue) 12.10 12.10 11.99 12.06 3,501
23rd Mar 2026 (Mon) 12.19 12.25 12.19 12.19 646
20th Mar 2026 (Fri) 12.275 12.275 12.18 12.17 3,264
19th Mar 2026 (Thu) 12.30 12.31 12.28 12.30 358
18th Mar 2026 (Wed) 12.32 12.32 12.31 12.31 0
17th Mar 2026 (Tue) 12.34 12.34 12.33 12.31 2,360
16th Mar 2026 (Mon) 12.315 12.35 12.31 12.35 415
13th Mar 2026 (Fri) 12.27 12.33 12.27 12.28 20,768
12th Mar 2026 (Thu) 12.31 12.33 12.31 12.31 855
11th Mar 2026 (Wed) 12.31 12.35 12.30 12.29 2,252
10th Mar 2026 (Tue) 12.30 12.32 12.27 12.27 129
9th Mar 2026 (Mon) 12.28 12.315 12.27 12.30 895
6th Mar 2026 (Fri) 12.42 12.42 12.33 12.33 1,696
5th Mar 2026 (Thu) 12.38 12.40 12.36 12.37 1,413
4th Mar 2026 (Wed) 12.48 12.48 12.41 12.45 23,158
3rd Mar 2026 (Tue) 12.51 12.52 12.46 12.48 665
2nd Mar 2026 (Mon) 12.58 12.585 12.51 12.55 2,389
27th Feb 2026 (Fri) 12.58 12.61 12.57 12.59 1,294
26th Feb 2026 (Thu) 12.58 12.585 12.57 12.58 1,507
25th Feb 2026 (Wed) 12.58 12.59 12.58 12.59 0
24th Feb 2026 (Tue) 12.58 12.59 12.58 12.59 0
23rd Feb 2026 (Mon) 12.58 12.58 12.56 12.58 5,895
20th Feb 2026 (Fri) 12.68 12.68 12.58 12.59 3,799
19th Feb 2026 (Thu) 12.66 12.66 12.62 12.65 2,577
18th Feb 2026 (Wed) 12.59 12.67 12.59 12.66 3,430
17th Feb 2026 (Tue) 12.58 12.63 12.555 12.59 1,115
16th Feb 2026 (Mon) 12.56 12.59 12.55 12.59 5,493
13th Feb 2026 (Fri) 12.56 12.59 12.55 12.59 5,493
12th Feb 2026 (Thu) 12.605 12.62 12.56 12.60 1,570
11th Feb 2026 (Wed) 12.53 12.57 12.525 12.52 2,775
10th Feb 2026 (Tue) 12.53 12.56 12.50 12.56 5,950
9th Feb 2026 (Mon) 12.44 12.505 12.44 12.47 9,162
6th Feb 2026 (Fri) 12.47 12.48 12.41 12.44 2,640
FTSE 100 Latest
Value10,436.29
Change71.50