BlackRock New Jersey Municipal Income Trust Historical Stock Prices

BNJ 
$14.72
*  
0.08
0.54%
Get BNJ Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading BNJ now
Exchange: NYSE

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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.89  14.95  14.69  14.72 17,620
07/09/2014 14.82 14.89 14.67 14.8 34,120
07/08/2014 14.76 14.84 14.75 14.84 20,609
07/07/2014 14.66 14.74 14.58 14.74 20,542
07/03/2014 14.75 14.75 14.5 14.7 44,535
07/02/2014 14.94 14.94 14.73 14.76 18,302
07/01/2014 14.99 15.01 14.8801 14.91 15,162
06/30/2014 15.06 15.08 14.96 14.96 19,460
06/27/2014 15.13 15.2 15.01 15.01 14,238
06/26/2014 15.22 15.28 15.17 15.17 15,767
06/25/2014 15.22 15.22 15.1701 15.21 7,710
06/24/2014 15.19 15.25 15.13 15.21 28,904
06/23/2014 14.93 15.12 14.93 15.12 7,876
06/20/2014 14.93 14.98 14.861 14.98 7,164
06/19/2014 14.81 14.95 14.81 14.91 16,955
06/18/2014 15.02 15.06 14.7 14.8 30,888
06/17/2014 15.18 15.2 15 15.01 11,389
06/16/2014 15.17 15.23 15.14 15.15 7,512
06/13/2014 15.15 15.27 15.15 15.18 11,771
06/12/2014 14.91 15.5 14.88 15.14 18,852
06/11/2014 14.97 14.99 14.91 14.99 11,869
06/10/2014 14.93 15.07 14.88 14.97 4,980
06/09/2014 14.76 15.25 14.6385 14.83 42,416
06/06/2014 14.69 14.76 14.65 14.65 33,885
06/05/2014 14.6 14.66 14.56 14.66 30,883
06/04/2014 14.76 14.76 14.64 14.68 16,627
06/03/2014 14.81 14.81 14.68 14.76 21,305
06/02/2014 14.79 14.79 14.74 14.77 17,011
05/30/2014 14.72 14.79 14.68 14.76 29,816
05/29/2014 14.67 14.77 14.67 14.77 15,729
05/28/2014 14.61 14.71 14.59 14.71 26,780
05/27/2014 14.57 14.6 14.54 14.57 21,295
05/23/2014 14.63 14.63 14.53 14.53 21,193
05/22/2014 14.55 14.59 14.5499 14.59 14,947
05/21/2014 14.5 14.55 14.46 14.55 11,718
05/20/2014 14.54 14.54 14.45 14.4928 25,845
05/19/2014 14.56 14.61 14.49 14.49 14,772
05/16/2014 14.68 14.72 14.54 14.54 15,812
05/15/2014 14.57 14.63 14.57 14.63 11,080
05/14/2014 14.55 14.58 14.5 14.56 33,137
05/13/2014 14.48 14.51 14.45 14.49 12,887
05/12/2014 14.51 14.59 14.51 14.59 7,990
05/09/2014 14.53 14.53 14.49 14.53 9,934
05/08/2014 14.45 14.52 14.45 14.4936 20,884
05/07/2014 14.46 14.46 14.44 14.4599 9,204
05/06/2014 14.37 14.45 14.37 14.45 26,109
05/05/2014 14.34 14.44 14.34 14.4 11,009
05/02/2014 14.39 14.41 14.3299 14.38 34,543
05/01/2014 14.38 14.45 14.35 14.35 22,894
04/30/2014 14.26 14.34 14.26 14.33 17,969
04/29/2014 14.3 14.304 14.263 14.29 16,796
04/28/2014 14.3 14.3399 14.27 14.2724 15,553
04/25/2014 14.22 14.27 14.2 14.26 12,266
04/24/2014 14.16 14.21 14.15 14.2 5,407
04/23/2014 14.22 14.22 14.09 14.16 16,730
04/22/2014 14.03 14.07 13.97 14.07 31,094
04/21/2014 14.01 14.049 13.995 14.04 11,904
04/17/2014 14.14 14.14 13.89 13.94 61,072
04/16/2014 14.11 14.155 14.044 14.1 65,232
04/15/2014 13.93 14.05 13.93 14.05 12,160
04/14/2014 14.1 14.1 13.96 13.97 34,623
04/11/2014 14.09 14.1 14.02 14.06 12,928
04/10/2014 14.13 14.16 14.06 14.16 13,042
04/09/2014 14.11 14.1101 14.06 14.0899 9,746
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?