$15.67 +0.13 (%) Blackrock NJ Mun Tr Shs of Benef.Interest - NYSE

Feb. 8, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNJ historical data

Date Open High Low Close Volume
2/8/201615.4715.6715.3415.6753,968
2/5/201615.3115.7215.3115.5422,128
2/4/201615.3315.3615.3115.3413,228
2/3/201615.2215.3115.2215.3016,053
2/2/201615.1815.2615.1715.2611,706
2/1/201615.1515.2315.1315.1813,043
1/29/201615.1715.2015.1115.1317,736
1/28/201615.0515.1115.0215.1010,473
1/27/201615.0515.0915.0015.0519,012
1/26/201615.0315.0414.9915.0114,050
1/25/201615.1115.2215.0215.0630,428
1/22/201615.1315.1814.9915.0515,322
1/21/201615.0615.0814.9614.9912,641
1/20/201615.1015.1014.9714.9913,812
1/19/201615.1815.1815.0515.0715,843
1/15/201614.8815.3214.8815.1424,512
1/14/201614.9515.0114.8714.9612,943
1/13/201615.0115.0414.9614.9622,408
1/12/201615.1215.1215.0215.1119,251
1/11/201615.1215.1415.0915.1013,193
1/8/201615.1415.1715.0415.1623,359
1/7/201615.2415.2815.0815.1435,309
1/6/201615.2415.3015.2015.2112,467
1/5/201615.0915.3015.0915.2719,873
1/4/201615.0915.1515.0415.118,962
12/31/201515.0015.2015.0015.1915,224
12/30/201514.9615.0514.9615.0519,393
12/29/201515.0615.0614.9214.9911,798
12/28/201515.0315.0614.9615.0521,232
12/24/201514.9715.0314.9115.019,871
12/23/201514.9114.9614.8714.8816,448
12/18/201514.7414.9214.7414.9018,728
12/17/201514.6314.8014.6314.7930,421
12/16/201514.5914.6614.5714.6613,192
12/15/201514.6314.7214.5914.6317,761
12/14/201514.8014.8014.6314.7011,241
12/11/201514.7214.8514.7214.7823,095
12/10/201514.7814.8514.7414.808,333
12/9/201514.7614.8514.7614.8510,432
12/8/201514.6714.8114.6714.8113,166
12/7/201514.6714.7914.6714.7212,812
12/4/201514.6814.7814.6714.717,055
12/2/201514.8814.9814.7914.8219,117
12/1/201515.0315.1014.8814.8815,310
11/30/201515.0615.0614.9815.047,328
11/27/201514.9615.0914.9615.084,617
11/25/201514.9915.0214.9514.9511,585
11/24/201514.9215.0114.8914.9715,596
11/23/201514.8214.8514.7114.8227,080
11/20/201514.8214.8914.7814.897,580
11/19/201514.7814.8814.7814.857,864
11/18/201514.7514.7814.7414.7511,715
11/17/201514.7514.7514.6914.755,640
11/16/201514.8414.8414.6714.7614,975
11/13/201514.8614.8714.7914.797,825
11/12/201514.8014.9214.8014.856,402
11/11/201514.9214.9514.8514.853,616
11/10/201514.9515.0914.9514.956,033
11/9/201515.1615.1614.9314.9319,538
11/6/201515.4515.4615.2115.2214,305
11/5/201515.5215.5215.4515.5012,665
11/4/201515.5315.5615.4415.537,560
11/3/201515.2815.6015.2715.4621,687
11/2/201515.2415.4415.2415.348,189
10/30/201515.0615.1815.0215.163,292
10/29/201514.9615.0814.8715.0313,121
10/28/201514.8814.9914.8714.974,803
10/27/201514.9614.9614.8614.906,327
10/26/201514.7814.9814.7814.9210,363
10/23/201514.8014.8914.7414.7916,867
10/22/201514.8014.8114.6714.726,534
10/21/201514.7014.7214.6914.722,843
10/20/201514.6114.6714.6114.635,315
10/19/201514.6414.7114.5314.699,207
10/16/201514.5614.6114.5614.617,590
10/15/201514.6014.6814.5114.5913,340
10/14/201514.5914.6714.5314.6713,718
10/13/201514.4914.5414.4814.527,661
10/12/201514.5614.6214.5014.619,390
10/9/201514.4814.5714.4814.576,569
10/8/201514.3814.5314.3614.538,381
10/7/201514.3814.4614.3414.4510,149
10/6/201514.2414.3314.2414.333,249
10/5/201514.3514.3814.2714.3012,860
10/2/201514.2314.3314.2314.307,287
10/1/201514.2414.2614.2014.2113,677
9/30/201514.1314.2014.1314.208,442
9/29/201514.1514.1914.0814.1915,482
9/28/201514.2214.2214.0514.149,285
9/25/201514.1114.1914.1114.169,479
9/24/201514.1714.2114.1314.145,128
9/23/201514.2214.2314.1314.149,954
9/22/201514.1914.1914.1114.1417,257
9/21/201514.2114.2114.1214.1211,035
9/18/201514.1114.2114.1014.1412,154
9/17/201514.0114.1214.0114.122,960
9/16/201514.1214.1214.0014.008,889
9/15/201514.1314.1614.0514.079,609
9/11/201514.1114.1714.0614.1210,200
9/10/201514.1514.1914.1214.137,525
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center