$14.91 -0.01 (%) BlackRock New Jersy Shs of Benef.Interest - AMEX

May. 29, 2015 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center