Blackrock New Jersey Municipal Bond Trust Historical Stock Prices

BLJ 
$14.73
*  
0.0997
0.67%
Get BLJ Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading BLJ now
Exchange: AMEX

Community Rating:
View:    BLJ After Hours
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.81  14.86  14.73  14.73 2,263
07/29/2014 14.84 14.9 14.8297 14.8297 10,281
07/28/2014 14.7 14.843 14.65 14.76 5,590
07/25/2014 14.54 14.69 14.52 14.69 3,432
07/24/2014 14.59 14.62 14.52 14.52 10,800
07/23/2014 14.65 14.65 14.53 14.58 4,221
07/22/2014 14.56 14.68 14.56 14.57 7,650
07/21/2014 14.51 14.6299 14.51 14.55 2,852
07/18/2014 14.5 14.55 14.49 14.5 3,776
07/17/2014 14.51 14.51 14.49 14.5 2,595
07/16/2014 14.58 14.62 14.51 14.54 8,896
07/15/2014 14.7 14.7 14.61 14.61 4,704
07/14/2014 14.7 14.7399 14.64 14.711 4,994
07/11/2014 14.66 14.77 14.61 14.68 6,489
07/10/2014 14.66 14.759 14.66 14.67 3,177
07/09/2014 14.82 14.82 14.7 14.71 5,010
07/08/2014 14.79 14.83 14.73 14.75 5,045
07/07/2014 14.73 14.85 14.73 14.73 5,234
07/03/2014 14.9 14.9 14.74 14.79 4,204
07/02/2014 15.08 15.13 14.78 14.965 6,252
07/01/2014 15.1 15.44 14.9595 15.18 10,306
06/30/2014 15.25 15.43 15.1 15.1 6,070
06/27/2014 15.09 15.28 15.09 15.27 5,856
06/26/2014 15.45 15.45 15.19 15.19 6,872
06/25/2014 15.28 15.28 15.2799 15.2799 1,833
06/24/2014 15.2 15.27 15.179 15.27 3,229
06/23/2014 15.07 15.23 15.07 15.2 6,377
06/20/2014 14.99 15.09 14.99 15.06 5,967
06/19/2014 14.89 15.07 14.89 15.04 4,167
06/18/2014 14.89 14.89 14.78 14.81 1,240
06/17/2014 14.91 14.9666 14.86 14.91 2,199
06/16/2014 14.95 14.95 14.88 14.88 811
06/13/2014 14.94 14.95 14.94 14.9488 1,909
06/12/2014 14.92 14.95 14.7845 14.95 4,956
06/11/2014 14.89 14.93 14.86 14.93 2,458
06/10/2014 14.89 14.8999 14.81 14.8999 3,214
06/09/2014 14.81 14.88 14.81 14.85 5,352
06/06/2014 14.82 14.92 14.81 14.81 7,866
06/05/2014 14.81 14.86 14.81 14.83 3,814
06/04/2014 14.92 14.92 14.81 14.84 8,604
06/03/2014 14.88 14.88 14.8 14.82 3,437
06/02/2014 14.92 14.92 14.8 14.83 12,334
05/30/2014 14.83 14.88 14.83 14.84 1,955
05/29/2014 14.91 14.95 14.84 14.85 7,198
05/28/2014 14.95 14.95 14.86 14.91 4,005
05/27/2014 15 15 14.85 14.91 7,028
05/23/2014 15 15 14.86 14.91 2,487
05/22/2014 14.9 14.95 14.9 14.9479 3,978
05/21/2014 14.96 14.96 14.8188 14.95 3,166
05/20/2014 14.96 14.96 14.9 14.96 7,600
05/19/2014 14.78 14.96 14.78 14.9201 4,504
05/16/2014 14.81 14.9 14.8 14.83 3,087
05/15/2014 14.66 14.85 14.66 14.8 5,326
05/14/2014 14.72 14.72 14.68 14.7 2,667
05/13/2014 14.83 14.83 14.72 14.72 7,494
05/12/2014 14.76 14.81 14.7501 14.81 1,463
05/09/2014 14.83 14.83 14.78 14.78 3,677
05/08/2014 14.82 14.82 14.79 14.79 2,419
05/07/2014 14.82 14.93 14.79 14.79 4,848
05/06/2014 14.82 14.9 14.7901 14.9 7,572
05/05/2014 14.79 14.87 14.76 14.84 3,046
05/02/2014 14.949 14.949 14.83 14.85 4,399
05/01/2014 14.9 14.95 14.8675 14.88 4,756
04/30/2014 14.7 14.95 14.7 14.82 7,106
04/29/2014 14.86 14.86 14.69 14.763 4,912
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?