BlackRock New Jersey Municipal Income Trust Historical Stock Prices

BNJ 
$14.44
*  
0.03
0.21%
Get BNJ Alerts
*Delayed - data as of Jul. 30, 2015 10:18 ET  -  Find a broker to begin trading BNJ now
Exchange: NYSE

Community Rating:
View:    BNJ Real Time
 
 
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 29-APR-2015 TO 29-JUL-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.
10:18  14.43  14.44  14.39  14.44 3,728
07/29/2015 14.35 14.41 14.31 14.41 22,958
07/28/2015 14.34 14.35 14.26 14.31 7,898
07/27/2015 14.28 14.32 14.244 14.25 7,863
07/24/2015 14.35 14.35 14.2601 14.3 5,369
07/23/2015 14.29 14.29 14.26 14.26 6,954
07/22/2015 14.31 14.3408 14.17 14.25 17,429
07/21/2015 14.34 14.47 14.32 14.35 12,085
07/20/2015 14.38 14.4132 14.34 14.4 7,329
07/17/2015 14.3 14.41 14.3 14.36 4,541
07/16/2015 14.39 14.43 14.31 14.3396 6,147
07/15/2015 14.35 14.45 14.31 14.45 34,703
07/14/2015 14.34 14.41 14.34 14.41 10,869
07/13/2015 14.39 14.42 14.3 14.38 14,206
07/10/2015 14.3 14.72 14.3 14.54 46,566
07/09/2015 14.29 14.46 14.2 14.3 20,952
07/08/2015 14.17 14.27 14.14 14.27 19,138
07/07/2015 14.1 14.2 14.1 14.19 30,179
07/06/2015 14 14.12 14 14.11 19,173
07/02/2015 14.04 14.05 14.01 14.04 38,027
07/01/2015 14.15 14.21 13.99 14.12 26,764
06/30/2015 14.16 14.16 14.03 14.07 20,693
06/29/2015 14.1 14.132 14.02 14.11 21,921
06/26/2015 14.24 14.24 14.13 14.17 13,824
06/25/2015 14.25 14.25 14.17 14.25 29,232
06/24/2015 14.28 14.28 14.21 14.26 11,933
06/23/2015 14.29 14.29 14.21 14.26 19,744
06/22/2015 14.4 14.4 14.26 14.3 31,290
06/19/2015 14.4 14.43 14.35 14.43 8,420
06/18/2015 14.41 14.42 14.33 14.33 14,030
06/17/2015 14.39 14.41 14.36 14.41 3,217
06/16/2015 14.41 14.502 14.38 14.43 9,138
06/15/2015 14.43 14.5 14.4297 14.45 6,569
06/12/2015 14.32 14.38 14.3082 14.38 7,279
06/11/2015 14.29 14.329 14.21 14.27 26,469
06/10/2015 14.22 14.335 14.16 14.31 11,979
06/09/2015 14.3 14.3 14.1327 14.26 40,953
06/08/2015 14.57 14.57 14.35 14.38 19,668
06/05/2015 14.73 14.73 14.55 14.56 11,693
06/04/2015 14.8 14.8 14.73 14.73 3,881
06/03/2015 14.79 14.84 14.75 14.76 10,967
06/02/2015 14.9 14.92 14.85 14.86 5,256
06/01/2015 14.97 14.98 14.9301 14.9699 5,288
05/29/2015 14.89 14.95 14.89 14.93 6,601
05/28/2015 14.93 14.93 14.88 14.93 5,718
05/27/2015 14.94 15.03 14.94 14.94 7,191
05/26/2015 14.89 14.99 14.86 14.86 7,536
05/22/2015 15 15 14.88 14.92 15,000
05/21/2015 15 15 14.95 14.9741 8,608
05/20/2015 15.06 15.07 14.97 14.97 6,363
05/19/2015 15.14 15.17 14.88 15 26,689
05/18/2015 15.31 15.57 15.1 15.15 17,851
05/15/2015 15.2 15.29 15.2 15.29 5,897
05/14/2015 15.21 15.28 15.16 15.17 11,812
05/13/2015 15.25 15.29 15.17 15.17 8,565
05/12/2015 15.22 15.2792 15.18 15.26 10,711
05/11/2015 15.37 15.37 15.26 15.29 11,539
05/08/2015 15.43 15.5099 15.22 15.3 12,974
05/07/2015 15.32 15.35 15.16 15.33 11,090
05/06/2015 15.52 15.61 15.35 15.4 22,711
05/05/2015 15.77 15.7835 15.57 15.57 15,993
05/04/2015 15.83 15.88 15.77 15.77 13,396
05/01/2015 15.97 15.97 15.77 15.81 13,288
04/30/2015 15.84 15.94 15.78 15.94 13,015
04/29/2015 15.99 16 15.81 15.93 16,330
*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?