$17.15 -0.11 (%) BlackRock New Jersy Shs of Benef.Interest - NYSE Amex Equities

Sep. 29, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
9/28/201617.4517.4517.2117.265,963
9/27/201617.3417.3417.1217.132,346
9/26/201617.6817.6817.1717.176,321
9/23/201617.4917.7117.0917.337,614
9/22/201617.1817.5616.9817.094,811
9/21/201616.9817.3816.8217.1410,844
9/20/201616.6016.8816.6016.862,706
9/19/201616.6817.0316.6316.773,124
9/16/201616.7116.8716.6716.804,291
9/15/201616.9317.1316.8416.866,469
9/14/201617.1217.3417.0717.262,434
9/13/201616.7817.4016.7817.404,722
9/12/201617.2217.2516.8017.162,009
9/9/201617.3117.5517.2617.274,617
9/8/201617.4717.7217.4717.523,110
9/7/201617.7517.7517.6017.712,050
9/6/201617.4117.7417.3417.743,443
9/2/201617.3617.5417.3217.454,485
9/1/201617.5117.5117.3917.391,103
8/31/201617.2917.5117.2917.372,379
8/30/201617.5617.5617.3417.464,767
8/29/201617.5717.5717.3717.413,044
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center