BLACKROCK NJ MUNICIPAL INCOME $16.40
-0.07
20/5/2013 04:20 PM
|
NYSE
:
BNJ
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
16.62
|
16.62
|
16.37
|
16.47
|
162
|
|
5/16/2013
|
16.61
|
16.62
|
16.55
|
16.55
|
60
|
|
5/15/2013
|
16.89
|
16.89
|
16.60
|
16.65
|
129
|
|
5/14/2013
|
16.92
|
16.92
|
16.82
|
16.85
|
109
|
|
5/13/2013
|
17.00
|
17.05
|
16.92
|
16.93
|
66
|
|
5/10/2013
|
16.91
|
17.18
|
16.86
|
17.10
|
84
|
|
5/9/2013
|
16.69
|
16.91
|
16.65
|
16.91
|
56
|
|
5/8/2013
|
16.70
|
16.79
|
16.66
|
16.69
|
73
|
|
5/7/2013
|
16.62
|
16.72
|
16.54
|
16.67
|
120
|
|
5/6/2013
|
16.70
|
16.70
|
16.60
|
16.69
|
149
|
|
5/3/2013
|
16.72
|
16.77
|
16.64
|
16.64
|
112
|
|
5/2/2013
|
16.60
|
16.70
|
16.54
|
16.65
|
195
|
|
5/1/2013
|
16.57
|
16.58
|
16.50
|
16.53
|
88
|
|
4/30/2013
|
16.48
|
16.58
|
16.40
|
16.48
|
93
|
|
4/29/2013
|
16.49
|
16.54
|
16.32
|
16.47
|
202
|
|
4/26/2013
|
16.45
|
16.46
|
16.42
|
16.42
|
35
|
|
4/25/2013
|
16.38
|
16.43
|
16.38
|
16.41
|
39
|
|
4/24/2013
|
16.33
|
16.37
|
16.27
|
16.37
|
120
|
|
4/23/2013
|
16.46
|
16.46
|
16.30
|
16.30
|
126
|
|
4/22/2013
|
16.45
|
16.45
|
16.36
|
16.38
|
81
|
|
4/19/2013
|
16.34
|
16.40
|
16.34
|
16.39
|
66
|
|
4/18/2013
|
16.25
|
16.35
|
16.17
|
16.29
|
307
|
|
4/17/2013
|
16.35
|
16.40
|
16.16
|
16.17
|
257
|
|
4/16/2013
|
16.28
|
16.33
|
16.28
|
16.30
|
92
|
|
4/15/2013
|
16.45
|
16.45
|
16.31
|
16.36
|
79
|
|
4/12/2013
|
16.30
|
16.45
|
16.30
|
16.45
|
163
|
|
4/11/2013
|
16.46
|
16.46
|
16.35
|
16.37
|
130
|
|
4/10/2013
|
16.68
|
16.68
|
16.46
|
16.50
|
103
|
|
4/9/2013
|
16.49
|
16.49
|
16.44
|
16.45
|
79
|
|
4/8/2013
|
16.55
|
16.55
|
16.41
|
16.44
|
88
|
|
4/5/2013
|
16.44
|
16.64
|
16.44
|
16.55
|
98
|
|
4/4/2013
|
16.43
|
16.44
|
16.38
|
16.41
|
92
|
|
4/3/2013
|
16.43
|
16.43
|
16.35
|
16.41
|
64
|
|
4/2/2013
|
16.35
|
16.45
|
16.35
|
16.43
|
57
|
|
4/1/2013
|
16.48
|
16.53
|
16.33
|
16.38
|
103
|
|
3/28/2013
|
16.56
|
16.56
|
16.38
|
16.41
|
143
|
|
3/27/2013
|
16.34
|
16.49
|
16.34
|
16.48
|
185
|
|
3/26/2013
|
16.45
|
16.50
|
16.34
|
16.36
|
101
|
|
3/25/2013
|
16.50
|
16.58
|
16.36
|
16.43
|
78
|
|
3/22/2013
|
16.63
|
16.65
|
16.50
|
16.53
|
160
|
|
3/21/2013
|
16.60
|
16.61
|
16.47
|
16.53
|
66
|
|
3/20/2013
|
16.53
|
16.57
|
16.52
|
16.54
|
63
|
|
3/19/2013
|
16.50
|
16.60
|
16.42
|
16.43
|
143
|
|
3/18/2013
|
16.24
|
16.47
|
16.23
|
16.47
|
143
|
|
3/15/2013
|
16.13
|
16.24
|
16.08
|
16.24
|
226
|
|
3/14/2013
|
16.53
|
16.53
|
16.06
|
16.10
|
319
|
|
3/13/2013
|
16.68
|
16.68
|
16.50
|
16.62
|
46
|
|
3/12/2013
|
16.71
|
16.76
|
16.64
|
16.75
|
101
|
|
3/11/2013
|
17.01
|
17.04
|
16.79
|
16.80
|
72
|
|
3/8/2013
|
17.07
|
17.11
|
16.84
|
16.90
|
139
|
|
3/7/2013
|
17.04
|
17.14
|
17.01
|
17.11
|
139
|
|
3/6/2013
|
17.04
|
17.04
|
16.93
|
17.04
|
59
|
|
3/5/2013
|
17.06
|
17.09
|
16.96
|
16.96
|
123
|
|
3/4/2013
|
16.90
|
17.00
|
16.81
|
16.94
|
232
|
|
3/1/2013
|
16.95
|
16.95
|
16.85
|
16.90
|
109
|
|
2/28/2013
|
16.88
|
16.96
|
16.85
|
16.93
|
98
|
|
2/27/2013
|
17.02
|
17.02
|
16.84
|
16.92
|
186
|
|
2/26/2013
|
16.90
|
17.00
|
16.87
|
17.00
|
293
|
|
2/25/2013
|
17.12
|
17.12
|
16.80
|
16.90
|
280
|
|
2/22/2013
|
17.01
|
17.10
|
16.98
|
17.00
|
118
|
|
2/21/2013
|
17.01
|
17.11
|
16.97
|
17.01
|
315
|
|
2/20/2013
|
17.14
|
17.14
|
16.94
|
16.95
|
179
|
|
2/19/2013
|
17.25
|
17.25
|
17.05
|
17.07
|
202
|
|
2/15/2013
|
17.29
|
17.32
|
17.06
|
17.10
|
204
|
|
2/14/2013
|
17.25
|
17.30
|
17.11
|
17.17
|
216
|
|
2/13/2013
|
17.41
|
17.41
|
17.16
|
17.24
|
294
|
|
2/12/2013
|
17.47
|
17.59
|
17.26
|
17.42
|
607
|
|
2/11/2013
|
17.65
|
17.65
|
17.50
|
17.50
|
80
|
|
2/8/2013
|
17.67
|
17.68
|
17.49
|
17.65
|
209
|
|
2/7/2013
|
17.75
|
17.75
|
17.58
|
17.70
|
78
|
|
2/6/2013
|
17.66
|
17.73
|
17.56
|
17.67
|
223
|
|
2/5/2013
|
17.70
|
17.85
|
17.65
|
17.66
|
135
|
|
2/4/2013
|
17.91
|
17.97
|
17.74
|
17.74
|
100
|
|
2/1/2013
|
18.03
|
18.07
|
17.98
|
18.02
|
151
|
|
1/31/2013
|
18.28
|
18.28
|
17.90
|
17.90
|
138
|
|
1/30/2013
|
18.10
|
18.28
|
18.00
|
18.20
|
308
|
|
1/29/2013
|
18.28
|
18.37
|
17.97
|
18.02
|
330
|
|
1/28/2013
|
18.36
|
18.37
|
18.08
|
18.34
|
562
|
|
1/25/2013
|
18.37
|
18.37
|
18.26
|
18.37
|
105
|
|
1/24/2013
|
18.32
|
18.37
|
18.27
|
18.37
|
96
|
|
1/23/2013
|
18.24
|
18.37
|
18.24
|
18.32
|
140
|
|
1/22/2013
|
18.31
|
18.31
|
18.16
|
18.24
|
70
|
|
1/18/2013
|
18.16
|
18.22
|
18.15
|
18.22
|
48
|
|
1/17/2013
|
18.13
|
18.18
|
18.00
|
18.03
|
58
|
|
1/16/2013
|
18.08
|
18.09
|
17.90
|
18.03
|
79
|
|
1/15/2013
|
18.18
|
18.18
|
17.99
|
18.12
|
100
|
|
1/14/2013
|
18.12
|
18.22
|
18.02
|
18.09
|
95
|
|
1/11/2013
|
18.03
|
18.18
|
18.02
|
18.07
|
80
|
|
1/10/2013
|
18.03
|
18.04
|
17.94
|
18.04
|
72
|
|
1/9/2013
|
17.91
|
18.01
|
17.90
|
18.00
|
95
|
|
1/8/2013
|
17.78
|
17.84
|
17.78
|
17.83
|
98
|
|
1/7/2013
|
17.69
|
17.78
|
17.66
|
17.74
|
189
|
|
1/4/2013
|
17.69
|
17.73
|
17.57
|
17.57
|
90
|
|
1/3/2013
|
17.49
|
17.58
|
17.49
|
17.57
|
88
|
|
1/2/2013
|
17.17
|
17.47
|
17.17
|
17.39
|
154
|
|
12/31/2012
|
17.05
|
17.15
|
17.03
|
17.05
|
141
|
|
12/28/2012
|
17.14
|
17.33
|
16.94
|
17.04
|
354
|
|
12/27/2012
|
17.37
|
17.38
|
17.01
|
17.07
|
362
|
|
12/26/2012
|
17.55
|
17.57
|
17.31
|
17.38
|
77
|
|
12/24/2012
|
17.43
|
17.63
|
17.42
|
17.50
|
79
|
