$13.84 +0.05 (%) BlackRock New Jersy Shs of Benef.Interest - AMEX

Jul. 6, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
7/2/201513.8013.8913.7813.797,646
7/1/201513.9113.9113.8013.815,287
6/30/201513.7513.9213.7513.905,349
6/29/201513.8013.8713.7213.756,720
6/26/201513.9813.9813.8013.813,893
6/25/201514.1414.1413.9013.9218,069
6/24/201513.9114.1413.9114.1211,964
6/23/201514.1114.1414.0714.096,570
6/22/201514.1614.1614.1514.161,277
6/19/201514.1414.2114.1414.211,865
6/18/201514.1214.1814.0914.122,627
6/17/201514.1914.2414.1014.1411,742
6/16/201514.1314.2014.1314.15908
6/15/201514.2014.2014.1214.195,452
6/12/201514.0414.1214.0414.121,689
6/11/201513.9514.0513.9514.032,636
6/10/201513.8014.0013.8014.009,719
6/9/201513.9213.9213.7913.8016,992
6/8/201514.3914.3913.9813.9822,785
6/5/201514.5814.5914.2114.2812,419
6/4/201514.7414.7614.5114.584,501
6/3/201514.8114.8114.6914.712,887
6/2/201514.7614.9014.7614.817,860
6/1/201514.9314.9314.9014.939,514
5/29/201514.9314.9314.7914.923,013
5/28/201514.9915.0514.9114.923,193
5/27/201515.1715.2114.9714.989,612
5/26/201515.3015.3015.1115.152,820
5/22/201515.2815.2815.2315.232,686
5/21/201515.5015.5415.3115.319,788
5/20/201515.4815.4815.3815.483,215
5/19/201515.5815.5815.3815.382,874
5/18/201515.7815.7815.5315.543,681
5/15/201515.7515.7615.7115.761,871
5/14/201515.7515.8915.7115.713,261
5/13/201515.6215.7515.6215.751,076
5/12/201515.7815.7815.7315.752,672
5/11/201515.8515.8515.7615.843,520
5/8/201515.7515.8515.7515.792,247
5/7/201515.8715.8715.7215.736,046
5/6/201515.9015.9015.7615.893,259
5/5/201515.9315.9315.8315.862,807
5/4/201516.0316.0315.8315.917,691
5/1/201516.0416.0415.8315.833,936
4/30/201515.9715.9915.8515.994,319
4/29/201515.9216.0315.8715.914,842
4/28/201516.2016.2015.9916.054,742
4/27/201515.9816.2015.9216.205,435
4/24/201516.1416.2016.0716.071,999
4/23/201516.2116.2115.9516.202,298
4/22/201516.2316.2315.9315.941,701
4/21/201516.2416.2416.1016.103,226
4/20/201516.0416.1116.0416.115,682
4/17/201516.1416.1416.1416.141,325
4/16/201516.0316.1915.9016.143,397
4/15/201515.9816.0915.8616.094,675
4/14/201516.0516.1715.8815.904,800
4/13/201516.0816.0816.0416.04444
4/10/201516.1116.1715.9616.151,781
4/9/201516.3816.3815.9916.066,344
4/8/201516.1016.2816.1016.284,236
4/7/201516.2516.2516.1316.253,675
4/6/201516.2416.2516.0516.254,719
4/2/201516.0916.2515.9116.013,570
4/1/201516.2416.2516.0416.053,054
3/31/201515.9516.0915.9216.094,995
3/30/201516.1516.1715.9115.917,759
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!