Home > Quotes > BLJ > Historical Prices

Blackrock New Jersey Municipal Bond Trust Historical Stock Prices

BLJ 
$16.25
*  
0.13
  negative  
0.79%
Get BLJ Alerts
*Delayed - data as of May 24, 2013 10:48 ET 
Exchange: AMEX

Community Rating:
View:    BLJ Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
10:48  16.21  16.37  16.21  16.25 2,614
05/23/2013 16.3 16.39 16.26 16.38 4,861
05/22/2013 16.42 16.44 16.32 16.34 3,458
05/21/2013 16.42 16.45 16.37 16.45 2,138
05/20/2013 16.44 16.49 16.34 16.49 1,480
05/17/2013 16.44 16.51 16.31 16.5 6,333
05/16/2013 16.35 16.46 16.35 16.41 1,599
05/15/2013 16.65 16.7 16.4 16.4 6,989
05/14/2013 16.86 16.86 16.7 16.7 2,958
05/13/2013 16.9 16.9 16.9 16.9 1,747
05/10/2013 17.07 17.07 16.9978 17.01 4,162
05/09/2013 17 17.07 17 17.02 2,032
05/08/2013 17.26 17.26 16.86 17.07 6,805
05/07/2013 17.14 17.29 16.9999 17.29 2,767
05/06/2013 17.19 17.24 17.056 17.14 1,260
05/03/2013 17.1 17.26 17.1 17.2 1,016
05/02/2013 17.02 17.1086 16.98 16.98 742
05/01/2013 17.02 17.1499 17.01 17.0712 4,007
04/30/2013 16.76 17.0499 16.7401 17.02 4,635
04/29/2013 17.05 17.05 16.772 16.84 2,802
04/26/2013 17.2 17.23 16.93 16.93 4,626
04/25/2013 17.3 17.3 17.05 17.14 4,100
04/24/2013 17.28 17.33 17.28 17.32 1,300
04/23/2013 17.03 17.38 17.03 17.3497 4,017
04/22/2013 16.91 16.91 16.91 16.91 00
04/19/2013 16.92 16.92 16.91 16.91 300
04/18/2013 16.95 16.95 16.95 16.95 180
04/17/2013 16.7 16.893 16.7 16.89 6,746
04/16/2013 16.75 16.75 16.7 16.72 2,291
04/15/2013 16.77 16.8099 16.7201 16.77 1,944
04/12/2013 17 17 16.83 16.83 1,711
04/11/2013 16.85 16.95 16.85 16.89 2,307
04/10/2013 17.03 17.03 16.93 16.9424 1,487
04/09/2013 17.06 17.06 16.92 16.92 2,590
04/08/2013 17.08 17.08 16.78 16.89 3,293
04/05/2013 16.83 16.94 16.79 16.94 6,297
04/04/2013 16.55 16.79 16.46 16.6 8,847
04/03/2013 16.47 16.5372 16.47 16.5372 1,112
04/02/2013 16.34 16.5291 16.34 16.42 3,185
04/01/2013 16.59 16.59 16.3 16.34 3,631
03/28/2013 16.27 16.32 16.27 16.31 2,734
03/27/2013 16.42 16.42 16.32 16.36 2,864
03/26/2013 16.24 16.338 16.24 16.338 868
03/25/2013 16.35 16.39 16.2 16.33 8,336
03/22/2013 16.16 16.28 16.1 16.26 3,572
03/21/2013 16.31 16.35 16.18 16.18 7,299
03/20/2013 16.19 16.22 16.14 16.19 5,200
03/19/2013 16.13 16.19 16.13 16.19 1,103
03/18/2013 16.11 16.29 15.911 16.21 10,077
03/15/2013 15.71 15.94 15.67 15.9001 9,759
03/14/2013 16.2 16.2 15.81 15.81 12,833
03/13/2013 16.24 16.2799 16.12 16.13 3,730
03/12/2013 16.54 16.55 16.32 16.3299 16,765
03/11/2013 16.62 16.67 16.52 16.59 2,771
03/08/2013 16.92 16.92 16.61 16.7 14,299
03/07/2013 17.16 17.16 17.05 17.06 3,954
03/06/2013 17.1 17.15 17 17.14 7,755
03/05/2013 17.18 17.18 17.09 17.09 500
03/04/2013 17 17.18 16.95 17.18 9,104
03/01/2013 17.14 17.14 16.99 17 2,445
02/28/2013 17.07 17.1224 17.07 17.1 2,872
02/27/2013 17.27 17.27 17.08 17.08 5,954
02/26/2013 17.33 17.365 17.19 17.19 14,831
02/25/2013 17.36 17.36 17.21 17.21 6,577
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.