$13.99 +0.05 (%) BlackRock New Jersy Shs of Benef.Interest - AMEX

Aug. 31, 2015 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
8/28/201513.9113.9413.8813.941,383
8/27/201513.9613.9813.7913.796,568
8/26/201513.8513.9513.8513.931,125
8/25/201514.0014.0013.8613.86586
8/24/201513.7413.7513.7314.005,078
8/21/201513.9714.0413.9614.043,113
8/20/201513.8513.9613.8513.953,312
8/19/201513.9613.9613.8413.90550
8/18/201513.9713.9713.8413.901,536
8/17/201513.9913.9913.8913.953,321
8/14/201513.9813.9913.9013.991,332
8/13/201514.0014.0014.0014.00284
8/12/201513.9814.0813.9814.005,456
8/11/201514.3014.3213.8214.118,853
8/10/201514.0114.1914.0114.19558
8/7/201514.0214.0314.0214.02670
8/6/201514.0314.0313.9313.94800
8/5/201514.3314.3313.8513.855,591
8/4/201514.5814.5814.2014.208,410
8/3/201514.6414.6914.5214.575,059
7/31/201514.5114.6414.4014.646,182
7/30/201514.4914.5014.4014.402,588
7/29/201514.3814.4314.3214.434,622
7/28/201514.4514.4814.2914.351,400
7/27/201514.1814.4514.1814.451,657
7/24/201514.2014.3214.1714.315,003
7/23/201514.1214.1814.1214.163,103
7/22/201514.1414.1414.0714.071,074
7/21/201514.0414.1714.0314.164,376
7/20/201514.1014.1014.0914.104,682
7/17/201514.0614.1014.0614.10734
7/16/201514.0014.0814.0014.022,162
7/15/201514.1014.1013.9714.0315,254
7/14/201513.9714.1613.9714.167,564
7/13/201514.1114.1813.9813.982,425
7/10/201513.9914.2413.9914.2313,191
7/9/201514.0614.1013.8413.974,395
7/8/201513.9714.1113.9614.0412,370
7/7/201513.8314.0013.7314.007,559
7/6/201513.6513.8613.6513.843,989
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
  • 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!