$16.25 +0.05 (%) BlackRock New Jersy Shs of Benef.Interest - AMEX

Mar. 27, 2015 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
3/27/201516.2516.2516.1916.251,645
3/26/201516.2016.2115.9716.201,466
3/25/201516.2516.2516.0616.062,540
3/24/201516.3516.3516.0516.196,706
3/23/201516.1016.1916.0016.192,797
3/20/201516.1016.1015.9216.054,168
3/19/201515.9716.1515.9716.002,194
3/18/201516.4016.4016.0916.103,306
3/17/201516.1416.2415.9316.245,190
3/16/201516.0616.1515.9216.063,339
3/13/201516.3516.4016.0516.062,852
3/12/201516.4916.5016.2016.205,977
3/11/201516.5316.5416.3316.375,447
3/10/201516.5016.5016.3116.501,936
3/9/201516.5316.5416.2716.543,499
3/6/201516.5416.5416.0616.224,209
3/5/201516.2316.2516.2016.203,707
3/4/201516.1716.1816.0016.013,698
3/3/201515.7516.1815.7515.896,521
3/2/201516.4216.4215.8615.862,566
2/27/201515.9115.9915.8015.992,324
2/26/201515.9015.9015.7015.811,754
2/25/201515.9015.9015.8015.802,578
2/24/201515.8115.9515.7015.701,497
2/23/201515.9416.2015.8815.884,576
2/20/201515.9915.9915.7515.791,995
2/19/201515.8916.0015.8415.841,830
2/18/201515.9016.1615.7716.002,542
2/17/201516.1016.1115.9015.907,690
2/13/201516.2216.2416.1016.102,507
2/12/201516.1816.2416.1216.224,589
2/11/201516.0216.1615.9916.165,134
2/10/201515.8616.1815.8616.166,130
2/9/201515.8816.0315.8015.822,158
2/6/201515.8616.0415.8015.801,780
2/5/201515.8016.0815.7515.751,413
2/4/201515.8516.0815.8515.853,496
2/3/201515.7415.9015.6715.774,865
2/2/201515.9215.9315.5615.724,441
1/30/201515.4415.8815.4415.853,159
1/29/201515.5315.7015.4415.442,491
1/28/201515.4715.7515.3715.455,442
1/27/201515.4115.5215.3615.402,761
1/26/201515.4415.4415.3015.322,337
1/23/201515.4315.4415.3015.446,104
1/22/201515.4115.4415.3515.353,347
1/21/201515.2915.4915.2515.353,950
1/20/201515.3215.4615.1615.254,418
1/16/201515.5015.6515.3115.314,376
1/15/201515.3115.5015.3115.455,850
1/14/201515.3915.5415.2315.233,979
1/13/201515.1215.3615.0315.353,187
1/12/201515.1815.2915.0415.126,109
1/9/201515.1715.2815.0115.113,447
1/8/201515.1515.3915.0715.087,156
1/7/201515.0815.3915.0715.073,321
1/6/201514.9415.3214.9414.988,722
1/5/201514.9715.2314.9114.937,133
1/2/201515.1515.2414.9014.903,369
12/31/201415.0115.6214.9515.077,958
12/30/201414.9815.1014.9014.932,807
12/29/201415.1215.1214.9014.906,115
12/26/201414.9115.0714.9115.03865
12/24/201414.8814.9514.8614.954,951
12/23/201414.9414.9614.7714.773,451
12/22/201414.9914.9914.8514.852,023
12/19/201414.8814.9114.8514.854,932
12/18/201414.9714.9714.7614.933,068
12/17/201414.8814.8814.7214.872,561
12/16/201414.7814.8614.7714.773,868
12/15/201414.9815.0214.7515.016,779
12/12/201414.9514.9514.8514.911,665
12/11/201414.8814.9614.7614.959,721
12/10/201414.8414.8914.8314.895,677
12/9/201414.6514.8914.6514.894,286
12/8/201414.8514.8914.7214.73488
12/5/201414.8214.8214.7414.823,453
12/4/201414.6414.8214.6414.826,239
12/3/201414.5514.6014.5514.551,958
12/2/201414.5814.5814.5614.571,206
12/1/201414.5614.5914.4914.502,455
11/28/201414.4914.5614.4614.481,077
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center