Blackrock New Jersey Municipal Bond Trust Historical Stock Prices

BLJ 
$15.89
*  
0.035
0.22%
Get BLJ Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading BLJ now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  16.10  16.18  15.75  15.89 6,521
03/03/2015 15.75 16.18 15.75 15.89 6,521
03/02/2015 16.42 16.42 15.855 15.855 2,566
02/27/2015 15.91 15.99 15.8 15.99 2,324
02/26/2015 15.9 15.9 15.7 15.81 1,754
02/25/2015 15.9 15.9 15.8 15.8 2,578
02/24/2015 15.81 15.95 15.7 15.7 1,497
02/23/2015 15.94 16.2 15.88 15.88 4,576
02/20/2015 15.99 15.99 15.75 15.79 1,995
02/19/2015 15.89 16 15.84 15.84 1,830
02/18/2015 15.9 16.16 15.7701 15.995 2,542
02/17/2015 16.1 16.11 15.9 15.9 7,690
02/13/2015 16.22 16.24 16.1 16.1 2,507
02/12/2015 16.18 16.237 16.12 16.2199 4,589
02/11/2015 16.02 16.16 15.99 16.16 5,134
02/10/2015 15.86 16.18 15.86 16.16 6,130
02/09/2015 15.88 16.03 15.8 15.8209 2,158
02/06/2015 15.86 16.04 15.8 15.8 1,780
02/05/2015 15.8 16.08 15.75 15.75 1,413
02/04/2015 15.85 16.08 15.85 15.85 3,496
02/03/2015 15.74 15.9 15.67 15.765 4,865
02/02/2015 15.92 15.93 15.56 15.72 4,441
01/30/2015 15.44 15.88 15.44 15.85 3,159
01/29/2015 15.53 15.7 15.44 15.44 2,491
01/28/2015 15.47 15.75 15.365 15.445 5,442
01/27/2015 15.41 15.52 15.36 15.4 2,761
01/26/2015 15.44 15.44 15.3 15.32 2,337
01/23/2015 15.43 15.44 15.3 15.44 6,104
01/22/2015 15.41 15.44 15.35 15.35 3,347
01/21/2015 15.29 15.49 15.25 15.3501 3,950
01/20/2015 15.32 15.46 15.16 15.25 4,418
01/16/2015 15.5 15.65 15.31 15.31 4,376
01/15/2015 15.31 15.5 15.31 15.45 5,850
01/14/2015 15.39 15.54 15.23 15.23 3,979
01/13/2015 15.12 15.355 15.03 15.35 3,187
01/12/2015 15.18 15.29 15.04 15.12 6,109
01/09/2015 15.17 15.2799 15.01 15.11 3,447
01/08/2015 15.15 15.39 15.07 15.08 7,156
01/07/2015 15.08 15.39 15.07 15.07 3,321
01/06/2015 14.94 15.32 14.94 14.98 8,722
01/05/2015 14.97 15.23 14.91 14.93 7,133
01/02/2015 15.15 15.24 14.9 14.9 3,369
12/31/2014 15.01 15.62 14.95 15.07 7,958
12/30/2014 14.98 15.1 14.9 14.93 2,807
12/29/2014 15.12 15.12 14.9 14.9 6,115
12/26/2014 14.91 15.07 14.91 15.0292 865
12/24/2014 14.88 14.95 14.86 14.95 4,951
12/23/2014 14.94 14.96 14.77 14.77 3,451
12/22/2014 14.99 14.99 14.85 14.85 2,023
12/19/2014 14.88 14.91 14.85 14.85 4,932
12/18/2014 14.97 14.97 14.7601 14.93 3,068
12/17/2014 14.88 14.88 14.72 14.87 2,561
12/16/2014 14.78 14.8581 14.77 14.77 3,868
12/15/2014 14.98 15.02 14.75 15.005 6,779
12/12/2014 14.95 14.95 14.85 14.91 1,665
12/11/2014 14.88 14.96 14.76 14.95 9,721
12/10/2014 14.84 14.89 14.83 14.89 5,677
12/09/2014 14.65 14.89 14.65 14.89 4,286
12/08/2014 14.85 14.89 14.72 14.73 488
12/05/2014 14.82 14.82 14.74 14.816 3,453
12/04/2014 14.64 14.82 14.64 14.82 6,239
12/03/2014 14.55 14.6 14.55 14.5501 1,958
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?