$14.48 -0.02 (%) BlackRock New Jersy Shs of Benef.Interest - AMEX

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
11/26/201414.4614.5914.4214.503,220
11/25/201414.6114.6114.4614.463,758
11/24/201414.5514.6314.5014.621,689
11/21/201414.5714.6314.5114.554,292
11/20/201414.5214.6214.5214.531,793
11/19/201414.5614.6814.5014.674,247
11/18/201414.4714.6314.4714.635,689
11/17/201414.6814.7614.4714.576,675
11/14/201414.6614.6814.5614.663,756
11/13/201414.6014.6414.5614.641,681
11/12/201414.5614.5614.5614.561,253
11/11/201414.6714.7614.6614.682,187
11/10/201414.7214.8014.6214.771,496
11/7/201414.9514.9714.7014.7010,610
11/6/201414.8314.9914.7514.861,908
11/5/201414.8714.9714.7114.813,377
11/4/201414.5314.9714.5214.975,305
11/3/201414.5914.6614.5214.542,851
10/31/201414.7414.7414.5514.606,730
10/30/201414.8114.8314.7514.752,204
10/29/201414.7914.8514.7514.804,997
10/28/201414.8114.9214.6814.8411,279
10/27/201414.7714.8914.7714.881,654
10/24/201414.7514.8514.7514.772,227
10/23/201414.8814.8814.7514.752,244
10/22/201414.9314.9514.7914.804,145
10/21/201415.0115.0114.8414.93707
10/20/201414.9815.0014.9214.921,084
10/17/201414.8415.0114.8414.902,118
10/16/201414.7214.8614.7214.86835
10/15/201414.6614.7214.6314.714,687
10/14/201414.6014.6014.5614.561,552
10/13/201414.8514.8514.5914.604,697
10/10/201415.0315.0314.7614.765,906
10/9/201415.1615.1615.0315.031,033
10/8/201415.1515.5015.1515.203,817
10/7/201415.3515.4415.1515.154,258
10/6/201415.3415.5015.1615.346,331
10/3/201415.4515.4515.1015.122,789
10/2/201414.9515.4514.9015.455,720
10/1/201415.1315.1314.9315.052,219
9/30/201415.0015.0514.7715.053,468
9/29/201414.7515.0014.7515.002,950
9/26/201414.7314.9314.5814.931,807
9/25/201414.8514.8514.6114.798,148
9/24/201414.5614.8114.5614.744,813
9/23/201414.7614.7614.5414.572,324
9/22/201414.6914.8914.5214.668,766
9/19/201414.4814.6714.4614.5512,435
9/18/201414.4214.6314.3514.356,147
9/17/201414.2914.4714.2914.323,552
9/16/201414.3514.5914.3014.3010,517
9/15/201414.5914.6014.3514.353,438
9/12/201414.3414.7514.3314.7020,589
9/11/201414.3314.5014.3314.387,830
9/10/201414.4614.5614.4214.423,922
9/9/201414.4314.5814.4314.472,488
9/8/201414.6114.6914.5314.566,785
9/5/201414.7414.7414.6714.711,460
9/4/201414.6414.7714.5614.622,511
9/3/201414.6814.8214.5114.651,554
9/2/201414.6214.6714.4914.612,141
8/29/201414.5514.6814.5514.685,395
8/28/201414.6214.6314.5214.632,061
8/27/201414.5614.5614.5414.552,048
8/26/201414.4614.5114.4514.461,518
8/25/201414.4614.6114.4614.501,024
8/22/201414.5014.5114.5014.512,965
8/21/201414.6714.7314.5314.632,893
8/20/201414.5214.5914.5014.59933
8/19/201414.5614.5614.4514.451,146
8/18/201414.4914.5214.4614.4910,965
8/15/201414.5114.5914.4814.513,011
8/14/201414.5414.6114.5414.582,306
8/13/201414.6014.6114.6014.611,845
8/12/201414.6714.6714.5814.6124,842
8/11/201414.5614.6714.5614.672,671
8/8/201414.5514.6814.5514.601,205
8/7/201414.5314.6214.5114.628,005
8/6/201414.6814.6814.5414.541,074
8/5/201414.5114.6114.4914.604,869
8/4/201414.6814.7514.5414.545,298
8/1/201414.6414.6914.5514.576,307
7/31/201414.7414.7914.6614.724,941
7/30/201414.8414.8614.7314.732,263
7/29/201414.8414.9014.8314.8310,281
7/28/201414.7014.8414.6514.765,590
7/25/201414.5414.6914.5214.693,432
7/24/201414.5914.6214.5214.5210,800
7/23/201414.6514.6514.5314.584,221
7/22/201414.5614.6814.5614.577,650
7/21/201414.5114.6314.5114.552,852
7/18/201414.5014.5514.4914.503,776
7/17/201414.5114.5114.4914.502,595
7/16/201414.5814.6214.5114.548,896
7/15/201414.7014.7014.6114.614,704
7/14/201414.7014.7414.6414.714,994
7/11/201414.6614.7714.6114.686,489
7/10/201414.6614.7614.6614.673,177
7/9/201414.8214.8214.7014.715,010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center