Quantcast

Blackrock MuniYield New Jersey Fund, Inc Common Stock Historical Stock Prices

MYJ 
$13.45
*  
0.04
0.3%
Get MYJ Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading MYJ 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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 13.48 13.51 13.44 13.45 57,303
08/17/2018 13.51 13.51 13.44 13.45 57,303
08/16/2018 13.51 13.51 13.45 13.49 65,585
08/15/2018 13.49 13.53 13.45 13.46 39,659
08/14/2018 13.47 13.52 13.44 13.48 53,464
08/13/2018 13.58 13.58 13.52 13.52 24,897
08/10/2018 13.5799 13.5799 13.48 13.54 30,345
08/09/2018 13.57 13.5861 13.49 13.51 61,134
08/08/2018 13.64 13.64 13.55 13.57 47,563
08/07/2018 13.61 13.62 13.5801 13.61 24,494
08/06/2018 13.62 13.62 13.5473 13.61 23,802
08/03/2018 13.53 13.61 13.53 13.55 43,893
08/02/2018 13.46 13.53 13.46 13.53 34,877
08/01/2018 13.56 13.56 13.45 13.45 67,695
07/31/2018 13.56 13.59 13.51 13.51 48,378
07/30/2018 13.71 13.71 13.55 13.55 45,429
07/27/2018 13.614 13.7 13.61 13.67 40,830
07/26/2018 13.68 13.68 13.58 13.59 64,714
07/25/2018 13.69 13.7041 13.65 13.68 35,511
07/24/2018 13.7 13.71 13.68 13.71 35,756
07/23/2018 13.71 13.73 13.67 13.71 32,464
07/20/2018 13.72 13.7416 13.68 13.71 35,446
07/19/2018 13.71 13.7585 13.71 13.74 20,582
07/18/2018 13.78 13.79 13.71 13.71 27,597
07/17/2018 13.7 13.8 13.6968 13.8 54,722
07/16/2018 13.72 13.72 13.64 13.66 69,639
07/13/2018 13.68 13.72 13.65 13.67 38,611
07/12/2018 13.75 13.7662 13.74 13.75 35,024
07/11/2018 13.76 13.77 13.75 13.77 29,280
07/10/2018 13.78 13.79 13.75 13.75 39,669
07/09/2018 13.79 13.79 13.75 13.77 50,072
07/06/2018 13.7 13.78 13.7 13.78 54,024
07/05/2018 13.79 13.79 13.72 13.77 29,086
07/03/2018 13.81 13.81 13.73 13.74 43,218
07/02/2018 13.81 13.83 13.76 13.81 37,661
06/29/2018 13.78 13.82 13.78 13.79 13,535
06/28/2018 13.75 13.81 13.74 13.78 30,885
06/27/2018 13.82 13.82 13.72 13.75 44,512
06/26/2018 13.8 13.8 13.74 13.76 28,211
06/25/2018 13.82 13.84 13.7 13.76 37,228
06/22/2018 13.85 13.86 13.805 13.84 10,851
06/21/2018 13.79 13.81 13.76 13.79 7,775
06/20/2018 13.86 13.86 13.75 13.8 77,683
06/19/2018 13.78 13.85 13.78 13.85 26,808
06/18/2018 13.82 13.82 13.74 13.76 35,043
06/15/2018 13.76 13.85 13.75 13.76 59,644
06/14/2018 13.62 13.81 13.49 13.81 89,178
06/13/2018 13.79 13.88 13.77 13.77 31,825
06/12/2018 13.84 13.89 13.83 13.84 55,019
06/11/2018 13.89 13.89 13.86 13.88 66,136
06/08/2018 13.88 13.92 13.85 13.88 29,351
06/07/2018 13.92 13.92 13.86 13.88 34,568
06/06/2018 14.02 14.0368 13.84 13.85 46,318
06/05/2018 14.09 14.12 14.07 14.08 17,944
06/04/2018 14.04 14.1 14.0352 14.08 28,673
06/01/2018 14.05 14.08 14 14.0386 29,344
05/31/2018 14.04 14.08 14.0304 14.08 22,090
05/30/2018 13.98 14.1 13.9582 14.04 56,972
05/29/2018 14 14 13.965 14 17,834
05/25/2018 13.97 13.97 13.9201 13.94 3,408
05/24/2018 13.94 13.96 13.92 13.9221 22,548
05/23/2018 13.83 13.9 13.83 13.87 23,062
05/22/2018 13.84 13.9 13.83 13.89 18,368
05/21/2018 13.9 13.92 13.9 13.9 16,382
05/18/2018 13.85 13.91 13.8193 13.91 14,362
05/17/2018 13.75 13.8568 13.75 13.8568 15,982
*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?

Smart Portfolio