Wednesday, February 10, 2010, 2:11am EST - Canadian Markets open in 7 hours and 19 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock New Jersey Municipal Bond Trust (BLJ)

 On Feb 9: 14.53 USD  Up 0.02 (0.14%)  
MORE ON BLJ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 14.56 14.56 14.53 14.53 1,000 14.53
8-Feb-10 14.65 14.71 14.51 14.51 1,100 14.51
5-Feb-10 14.65 14.66 14.64 14.66 700 14.66
4-Feb-10 14.64 14.65 14.64 14.65 300 14.65
3-Feb-10 14.79 14.79 14.55 14.58 2,800 14.58
2-Feb-10 14.63 14.70 14.63 14.70 1,200 14.70
1-Feb-10 14.80 14.90 14.50 14.62 6,300 14.62
29-Jan-10 14.55 14.68 14.50 14.68 6,100 14.68
28-Jan-10 14.55 14.57 14.55 14.57 600 14.57
27-Jan-10 14.51 14.55 14.51 14.55 1,000 14.55
26-Jan-10 14.53 14.56 14.49 14.55 6,600 14.55
25-Jan-10 14.40 14.60 14.35 14.58 7,200 14.58
22-Jan-10 14.14 14.14 14.05 14.07 1,400 14.07
21-Jan-10 14.20 14.20 14.09 14.14 1,700 14.14
20-Jan-10 14.21 14.22 14.16 14.16 900 14.16
19-Jan-10 14.11 14.24 14.07 14.19 14,100 14.19
15-Jan-10 14.07 14.13 14.07 14.07 5,000 14.07
14-Jan-10 14.13 14.20 14.13 14.20 700 14.20
13-Jan-10 14.12 14.17 14.12 14.13 6,600 14.13
13-Jan-10 $ 0.076 Cash Dividend
12-Jan-10 14.15 14.21 14.15 14.21 800 14.13
11-Jan-10 14.29 14.29 14.15 14.15 2,900 14.07
8-Jan-10 14.20 14.29 14.18 14.29 3,100 14.21
7-Jan-10 14.30 14.30 14.20 14.20 1,300 14.12
6-Jan-10 14.33 14.38 14.30 14.38 8,400 14.30
5-Jan-10 14.50 14.50 14.30 14.34 3,200 14.26
4-Jan-10 14.50 14.50 14.30 14.50 1,700 14.42
31-Dec-09 14.55 14.55 14.47 14.47 900 14.39
30-Dec-09 14.45 14.45 14.45 14.45 100 14.37
29-Dec-09 14.98 14.98 14.20 14.45 9,800 14.37
28-Dec-09 14.85 14.98 14.85 14.95 1,000 14.87
24-Dec-09 14.75 14.75 14.75 14.75 0 14.67
23-Dec-09 14.90 14.98 14.75 14.75 1,500 14.67
22-Dec-09 14.90 14.90 14.80 14.80 300 14.72
21-Dec-09 14.75 15.00 14.22 14.62 6,900 14.54
18-Dec-09 14.18 14.75 14.18 14.72 4,200 14.64
17-Dec-09 14.30 14.30 14.22 14.22 500 14.14
16-Dec-09 14.20 14.23 14.20 14.23 900 14.15
15-Dec-09 14.18 14.21 14.12 14.14 4,300 14.06
14-Dec-09 14.11 14.30 14.11 14.13 2,000 14.05
11-Dec-09 14.13 14.14 14.08 14.11 1,100 14.03
11-Dec-09 $ 0.086 Cash Dividend
10-Dec-09 14.18 14.26 14.18 14.26 400 14.10
9-Dec-09 14.21 14.21 14.21 14.21 600 14.05
8-Dec-09 14.20 14.20 14.12 14.12 2,000 13.96
7-Dec-09 14.19 14.20 14.05 14.20 3,600 14.04
4-Dec-09 14.05 14.05 13.95 14.00 1,000 13.84
3-Dec-09 14.24 14.24 13.90 13.90 2,500 13.74
2-Dec-09 14.25 14.30 14.13 14.14 1,400 13.98
1-Dec-09 14.96 14.96 14.09 14.10 2,500 13.94
30-Nov-09 14.10 14.10 13.96 14.07 3,100 13.91
27-Nov-09 14.09 14.09 13.90 14.06 1,000 13.90
25-Nov-09 14.20 14.20 13.94 13.94 800 13.78
24-Nov-09 13.90 14.05 13.88 14.05 1,200 13.89
23-Nov-09 14.01 14.01 13.76 13.91 3,400 13.75
20-Nov-09 14.15 14.25 14.02 14.02 2,800 13.86
19-Nov-09 14.19 14.30 14.01 14.02 4,300 13.86
18-Nov-09 14.18 14.19 14.17 14.19 500 14.03
17-Nov-09 13.94 14.13 13.94 14.13 3,100 13.97
16-Nov-09 13.70 14.07 13.70 14.03 3,900 13.87
13-Nov-09 14.08 14.10 14.06 14.06 1,500 13.90
12-Nov-09 14.09 14.89 14.07 14.07 1,900 13.91
11-Nov-09 14.29 14.31 14.00 14.00 3,400 13.84
10-Nov-09 14.29 14.29 14.25 14.25 7,600 14.09
10-Nov-09 $ 0.076 Cash Dividend
9-Nov-09 14.48 14.49 14.30 14.31 3,800 14.07
6-Nov-09 14.48 14.48 14.48 14.48 300 14.24
5-Nov-09 14.49 14.49 14.48 14.48 1,100 14.24
4-Nov-09 14.38 14.64 14.38 14.55 800 14.31
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices