Blackrock New Jersey Municipal Bond Trust Historical Stock Prices

BLJ 
$14.93
*  
0.01
0.07%
Get BLJ Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading BLJ now
Exchange: AMEX

Community Rating:
View:    BLJ Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  14.93  14.901  14.93 9,514
06/01/2015 14.93 14.93 14.901 14.93 9,514
05/29/2015 14.93 14.93 14.79 14.92 3,013
05/28/2015 14.99 15.05 14.91 14.915 3,193
05/27/2015 15.17 15.21 14.97 14.98 9,612
05/26/2015 15.3 15.3 15.11 15.15 2,820
05/22/2015 15.28 15.28 15.23 15.23 2,686
05/21/2015 15.5 15.54 15.31 15.31 9,788
05/20/2015 15.48 15.48 15.38 15.4799 3,215
05/19/2015 15.58 15.58 15.38 15.3801 2,874
05/18/2015 15.78 15.78 15.53 15.54 3,681
05/15/2015 15.75 15.76 15.71 15.76 1,871
05/14/2015 15.75 15.89 15.7078 15.71 3,261
05/13/2015 15.62 15.75 15.62 15.75 1,076
05/12/2015 15.78 15.78 15.7257 15.75 2,672
05/11/2015 15.85 15.85 15.76 15.84 3,520
05/08/2015 15.75 15.85 15.75 15.79 2,247
05/07/2015 15.87 15.87 15.72 15.73 6,046
05/06/2015 15.9 15.9 15.76 15.89 3,259
05/05/2015 15.93 15.93 15.83 15.86 2,807
05/04/2015 16.03 16.03 15.83 15.91 7,691
05/01/2015 16.04 16.04 15.83 15.83 3,936
04/30/2015 15.97 15.99 15.85 15.99 4,319
04/29/2015 15.92 16.032 15.8701 15.91 4,842
04/28/2015 16.2 16.2 15.99 16.05 4,742
04/27/2015 15.98 16.2 15.92 16.2 5,435
04/24/2015 16.14 16.2 16.07 16.07 1,999
04/23/2015 16.21 16.21 15.95 16.2 2,298
04/22/2015 16.23 16.23 15.93 15.94 1,701
04/21/2015 16.24 16.24 16.1 16.1 3,226
04/20/2015 16.04 16.11 16.04 16.11 5,682
04/17/2015 16.14 16.14 16.14 16.14 1,325
04/16/2015 16.03 16.19 15.9 16.14 3,397
04/15/2015 15.98 16.09 15.86 16.09 4,675
04/14/2015 16.05 16.168 15.88 15.9 4,800
04/13/2015 16.08 16.08 16.04 16.04 444
04/10/2015 16.11 16.17 15.96 16.15 1,781
04/09/2015 16.38 16.38 15.99 16.06 6,344
04/08/2015 16.1 16.28 16.1 16.28 4,236
04/07/2015 16.25 16.25 16.13 16.25 3,675
04/06/2015 16.24 16.25 16.05 16.25 4,719
04/02/2015 16.09 16.25 15.91 16.01 3,570
04/01/2015 16.24 16.25 16.04 16.05 3,054
03/31/2015 15.95 16.09 15.92 16.09 4,995
03/30/2015 16.15 16.1738 15.91 15.91 7,759
03/27/2015 16.25 16.25 16.19 16.25 1,645
03/26/2015 16.2 16.21 15.97 16.2 1,466
03/25/2015 16.25 16.25 16.06 16.0601 2,540
03/24/2015 16.35 16.35 16.05 16.186 6,706
03/23/2015 16.1 16.19 16 16.19 2,797
03/20/2015 16.1 16.1 15.92 16.05 4,168
03/19/2015 15.97 16.1461 15.97 16 2,194
03/18/2015 16.3971 16.3971 16.09 16.1 3,306
03/17/2015 16.14 16.2399 15.93 16.2399 5,190
03/16/2015 16.06 16.15 15.92 16.06 3,339
03/13/2015 16.35 16.4 16.0501 16.06 2,852
03/12/2015 16.49 16.5 16.2 16.2 5,977
03/11/2015 16.53 16.54 16.33 16.37 5,447
03/10/2015 16.5 16.5 16.31 16.5 1,936
03/09/2015 16.53 16.54 16.27 16.54 3,499
03/06/2015 16.54 16.54 16.06 16.22 4,209
03/05/2015 16.23 16.25 16.2 16.2 3,707
03/04/2015 16.17 16.18 16 16.01 3,698
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?