$14.55 +0.20 (%) BlackRock New Jersy Shs of Benef.Interest - AMEX

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
9/19/201414.4814.6714.4614.5512,435
9/18/201414.4214.6314.3514.356,147
9/17/201414.2914.4714.2914.323,552
9/16/201414.3514.5914.3014.3010,517
9/15/201414.5914.6014.3514.353,438
9/12/201414.3414.7514.3314.7020,589
9/11/201414.3314.5014.3314.387,830
9/10/201414.4614.5614.4214.423,922
9/9/201414.4314.5814.4314.472,488
9/8/201414.6114.6914.5314.566,785
9/5/201414.7414.7414.6714.711,460
9/4/201414.6414.7714.5614.622,511
9/3/201414.6814.8214.5114.651,554
9/2/201414.6214.6714.4914.612,141
8/29/201414.5514.6814.5514.685,395
8/28/201414.6214.6314.5214.632,061
8/27/201414.5614.5614.5414.552,048
8/26/201414.4614.5114.4514.461,518
8/25/201414.4614.6114.4614.501,024
8/22/201414.5014.5114.5014.512,965
8/21/201414.6714.7314.5314.632,893
8/20/201414.5214.5914.5014.59933
8/19/201414.5614.5614.4514.451,146
8/18/201414.4914.5214.4614.4910,965
8/15/201414.5114.5914.4814.513,011
8/14/201414.5414.6114.5414.582,306
8/13/201414.6014.6114.6014.611,845
8/12/201414.6714.6714.5814.6124,842
8/11/201414.5614.6714.5614.672,671
8/8/201414.5514.6814.5514.601,205
8/7/201414.5314.6214.5114.628,005
8/6/201414.6814.6814.5414.541,074
8/5/201414.5114.6114.4914.604,869
8/4/201414.6814.7514.5414.545,298
8/1/201414.6414.6914.5514.576,307
7/31/201414.7414.7914.6614.724,941
7/30/201414.8414.8614.7314.732,263
7/29/201414.8414.9014.8314.8310,281
7/28/201414.7014.8414.6514.765,590
7/25/201414.5414.6914.5214.693,432
7/24/201414.5914.6214.5214.5210,800
7/23/201414.6514.6514.5314.584,221
7/22/201414.5614.6814.5614.577,650
7/21/201414.5114.6314.5114.552,852
7/18/201414.5014.5514.4914.503,776
7/17/201414.5114.5114.4914.502,595
7/16/201414.5814.6214.5114.548,896
7/15/201414.7014.7014.6114.614,704
7/14/201414.7014.7414.6414.714,994
7/11/201414.6614.7714.6114.686,489
7/10/201414.6614.7614.6614.673,177
7/9/201414.8214.8214.7014.715,010
7/8/201414.7914.8314.7314.755,045
7/7/201414.7314.8514.7314.735,234
7/3/201414.9014.9014.7414.794,204
7/2/201415.0815.1314.7814.976,252
7/1/201415.1015.4414.9615.1810,306
6/30/201415.2515.4315.1015.106,070
6/27/201415.0915.2815.0915.275,856
6/26/201415.4515.4515.1915.196,872
6/25/201415.2815.2815.2815.281,833
6/24/201415.2015.2715.1815.273,229
6/23/201415.0715.2315.0715.206,377
6/20/201414.9915.0914.9915.065,967
6/19/201414.8915.0714.8915.044,167
6/18/201414.8914.8914.7814.811,240
6/17/201414.9114.9714.8614.912,199
6/16/201414.9514.9514.8814.88811
6/13/201414.9414.9514.9414.951,909
6/12/201414.9214.9514.7814.954,956
6/11/201414.8914.9314.8614.932,458
6/10/201414.8914.9014.8114.903,214
6/9/201414.8114.8814.8114.855,352
6/6/201414.8214.9214.8114.817,866
6/5/201414.8114.8614.8114.833,814
6/4/201414.9214.9214.8114.848,604
6/3/201414.8814.8814.8014.823,437
6/2/201414.9214.9214.8014.8312,334
5/30/201414.8314.8814.8314.841,955
5/29/201414.9114.9514.8414.857,198
5/28/201414.9514.9514.8614.914,005
5/27/201415.0015.0014.8514.917,028
5/23/201415.0015.0014.8614.912,487
5/22/201414.9014.9514.9014.953,978
5/21/201414.9614.9614.8214.953,166
5/20/201414.9614.9614.9014.967,600
5/19/201414.7814.9614.7814.924,504
5/16/201414.8114.9014.8014.833,087
5/15/201414.6614.8514.6614.805,326
5/14/201414.7214.7214.6814.702,667
5/13/201414.8314.8314.7214.727,494
5/12/201414.7614.8114.7514.811,463
5/9/201414.8314.8314.7814.783,677
5/8/201414.8214.8214.7914.792,419
5/7/201414.8214.9314.7914.794,848
5/6/201414.8214.9014.7914.907,572
5/5/201414.7914.8714.7614.843,046
5/2/201414.9514.9514.8314.854,399
5/1/201414.9014.9514.8714.884,756
4/30/201414.7014.9514.7014.827,106
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center