$14.53 -0.03 (%) BlackRock New Jersy Shs of Benef.Interest - NYSE Amex Equities

Dec. 2, 2016 | 03:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
12/2/201614.7414.7414.3014.535,306
12/1/201614.5814.6414.4714.5610,662
11/30/201615.0315.0314.2714.6132,217
11/29/201615.1315.5014.9615.124,096
11/28/201615.4915.4915.1815.282,762
11/25/201615.3515.3515.0015.00461
11/23/201615.4815.5015.2315.232,647
11/22/201615.0715.3815.0715.385,539
11/21/201615.0615.1014.9615.024,308
11/18/201615.0415.2414.9415.013,917
11/17/201615.2215.3314.9015.336,482
11/16/201615.1315.3115.1315.272,392
11/15/201615.4915.4914.6815.3212,136
11/14/201615.6515.6515.0415.0415,364
11/11/201616.0816.2015.2715.7010,962
11/10/201616.1316.1916.1316.191,809
11/9/201616.6116.9716.6116.872,525
11/8/201616.7516.9516.6816.68596
11/7/201616.5816.9316.5816.911,378
11/4/201616.5916.5916.5916.59212
11/3/201616.4716.5216.4516.452,685
11/2/201616.5216.5216.3016.344,568
11/1/201616.4316.4316.3416.393,891
10/31/201616.4516.7516.2816.425,783
10/28/201616.5016.5016.4316.481,241
10/27/201616.7616.7616.3616.386,598
10/26/201616.7817.2716.6216.952,659
10/25/201616.7616.7616.6016.60718
10/24/201616.4216.7216.4216.621,619
10/21/201616.6116.6916.4616.693,616
10/20/201616.6316.6316.5416.591,784
10/19/201616.3316.6416.1616.606,152
10/18/201616.6816.7516.1616.4018,242
10/17/201617.1817.1816.3416.375,683
10/14/201616.9216.9516.7016.706,031
10/13/201617.3417.3517.0617.061,422
10/12/201617.5217.5217.0717.081,418
10/11/201617.4717.4717.2417.241,036
10/10/201617.4117.5317.3517.353,210
10/7/201617.2717.3917.1617.391,194
10/6/201617.2517.2617.1317.134,812
10/5/201617.3617.3617.1317.144,593
10/4/201617.1917.3117.1517.244,165
10/3/201617.5017.5017.1517.343,166
9/30/201617.4317.5017.1217.494,131
9/29/201617.4217.4217.1517.152,564
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center