$17.42 +0.07 (%) BlackRock New Jersy Shs of Benef.Interest - NYSE Amex Equities

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
8/26/201617.3517.5717.3517.4211,558
8/25/201617.4517.4517.2417.356,835
8/24/201617.2317.3517.2317.295,053
8/23/201616.8617.2016.8617.071,865
8/22/201617.0917.1216.9416.942,774
8/19/201617.1517.1516.6216.897,420
8/18/201617.0117.2917.0017.025,006
8/17/201617.1717.3117.0017.035,119
8/16/201617.1517.3517.0517.143,678
8/15/201617.2317.3317.2317.233,481
8/12/201617.0117.3217.0117.102,336
8/11/201617.2417.4417.0517.053,866
8/10/201617.4917.5017.3317.3312,813
8/9/201617.4817.5017.3317.337,805
8/8/201617.5617.5617.4917.49366
8/5/201617.4317.4317.3517.35781
8/4/201617.0717.4417.0717.381,496
8/3/201617.1917.1917.0717.082,268
8/2/201617.5717.5717.2117.334,587
8/1/201617.2517.2917.0617.112,920
7/29/201617.5017.5017.0317.336,483
7/28/201617.3517.4717.3517.393,354
7/27/201617.3517.3617.1917.195,119
7/26/201617.4617.4916.9116.9210,285
7/25/201617.3517.4617.1717.402,849
7/22/201617.4517.4517.0617.441,979
7/21/201617.2917.3017.0617.303,039
7/20/201617.4517.4517.0517.298,000
7/19/201617.4517.4517.2017.293,019
7/18/201617.2117.2317.0217.044,065
7/15/201617.1117.1516.7717.158,860
7/14/201616.8516.9716.6116.6115,091
7/13/201616.9517.0316.8416.8421,599
7/12/201616.8816.9516.8816.958,346
7/11/201616.9316.9416.8816.915,074
7/8/201616.8816.9416.8816.905,573
7/7/201616.9516.9516.8516.905,859
7/6/201616.9516.9516.8816.954,351
7/5/201616.8016.9816.7116.742,823
7/1/201616.8016.9016.6416.642,898
6/30/201616.8016.8016.7516.805,876
6/29/201616.7316.9216.1516.822,577
6/28/201616.9016.9416.6216.904,370
6/27/201616.3016.9016.3016.9012,087
6/24/201616.4016.4816.2116.226,152
6/23/201616.3016.7116.2616.268,166
6/22/201616.9316.9516.2216.239,449
6/21/201616.7316.9116.7116.906,854
6/20/201616.7516.9516.6216.816,561
6/17/201617.0017.0116.8716.891,997
6/16/201617.0617.0616.7616.803,681
6/15/201616.8016.8916.7916.802,298
6/14/201616.6916.6916.6316.653,079
6/13/201616.7316.7316.6316.651,534
6/10/201616.8217.0516.4116.588,189
6/9/201616.8316.8316.5616.561,059
6/8/201616.6016.6016.4216.513,949
6/7/201616.8716.8716.4916.493,259
6/6/201616.6716.7816.4116.637,148
6/3/201616.5616.6716.5116.669,206
6/2/201616.5616.5616.3816.565,689
6/1/201616.3416.3916.3416.382,278
5/31/201616.3816.3816.2116.212,220
5/27/201616.1016.3216.1016.243,475
5/26/201616.4916.4916.1916.243,785
5/25/201616.1616.2816.0816.281,995
5/24/201616.0416.1416.0016.148,702
5/23/201615.9716.0915.8715.908,499
5/20/201615.9116.0615.9115.961,813
5/19/201616.2816.2816.0016.005,170
5/18/201616.9116.9116.2616.266,642
5/17/201616.9916.9916.7716.804,284
5/16/201617.1017.1016.7716.902,888
5/13/201616.8516.9316.7416.903,332
5/12/201616.9916.9916.7916.851,756
5/11/201616.8516.9316.5616.8519,333
5/10/201616.6216.8516.6216.852,275
5/9/201616.9616.9616.7416.742,393
5/6/201616.5716.8616.5716.863,595
5/5/201616.6716.8016.6016.604,203
5/4/201616.6016.9216.4616.5215,395
5/3/201616.9816.9816.6016.602,149
5/2/201616.8516.8516.7316.811,769
4/29/201616.7616.8516.4816.785,220
4/28/201616.7516.7516.3316.563,307
4/27/201616.9516.9516.3116.703,691
4/26/201616.6816.6916.3716.376,119
4/25/201616.8216.9816.4216.423,897
4/22/201616.4216.7116.4216.623,765
4/21/201616.5716.6516.2916.303,263
4/20/201616.5016.6416.2716.353,263
4/19/201616.3216.4016.2316.2910,513
4/18/201616.5216.6016.5216.522,817
4/15/201616.5216.8916.5216.595,100
4/14/201616.8616.9716.5716.572,079
4/13/201616.5816.9716.4516.867,676
4/12/201616.8616.9916.4516.993,974
4/11/201616.5716.9516.2816.951,350
4/8/201616.7016.7516.2416.753,664
4/7/201616.6417.1516.3516.359,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center