Wednesday, November 25, 2009, 1:21am EST - Canadian Markets open in 8 hours and 9 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock New Jersey Municipal Bond Trust (BLJ)

 On Nov 24: 14.05 USD  Up 0.14 (1.01%)  
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*
24-Nov-09 13.90 14.05 13.88 14.05 1,200 14.05
23-Nov-09 14.01 14.01 13.76 13.91 3,400 13.91
20-Nov-09 14.15 14.25 14.02 14.02 2,800 14.02
19-Nov-09 14.19 14.30 14.01 14.02 4,300 14.02
18-Nov-09 14.18 14.19 14.17 14.19 500 14.19
17-Nov-09 13.94 14.13 13.94 14.13 3,100 14.13
16-Nov-09 13.70 14.07 13.70 14.03 3,900 14.03
13-Nov-09 14.08 14.10 14.06 14.06 1,500 14.06
12-Nov-09 14.09 14.89 14.07 14.07 1,900 14.07
11-Nov-09 14.29 14.31 14.00 14.00 3,400 14.00
10-Nov-09 14.29 14.29 14.25 14.25 300 14.25
10-Nov-09 $ 0.076 Cash Dividend
9-Nov-09 14.48 14.49 14.30 14.31 3,800 14.23
6-Nov-09 14.48 14.48 14.48 14.48 300 14.40
5-Nov-09 14.49 14.49 14.48 14.48 1,100 14.40
4-Nov-09 14.38 14.64 14.38 14.55 800 14.47
3-Nov-09 14.21 14.35 14.21 14.35 700 14.27
2-Nov-09 14.30 14.30 14.15 14.15 2,200 14.07
30-Oct-09 14.15 14.15 14.15 14.15 1,500 14.07
29-Oct-09 14.28 14.28 14.12 14.15 2,200 14.07
28-Oct-09 14.11 14.28 14.11 14.25 3,900 14.17
27-Oct-09 14.10 14.11 14.04 14.11 800 14.04
26-Oct-09 14.16 14.16 14.15 14.15 2,200 14.07
23-Oct-09 13.99 14.20 13.99 14.19 4,500 14.11
22-Oct-09 13.94 13.99 13.94 13.99 600 13.92
21-Oct-09 13.98 13.99 13.91 13.93 2,100 13.86
20-Oct-09 14.07 14.13 13.90 13.95 5,200 13.88
19-Oct-09 14.04 14.19 14.04 14.06 2,700 13.99
16-Oct-09 14.10 14.10 14.04 14.10 1,300 14.03
15-Oct-09 14.27 14.27 14.10 14.10 3,700 14.03
14-Oct-09 14.13 14.14 14.02 14.02 4,300 13.95
13-Oct-09 14.12 14.24 14.12 14.24 500 14.16
13-Oct-09 $ 0.076 Cash Dividend
12-Oct-09 14.41 14.41 14.15 14.15 2,100 14.00
9-Oct-09 14.55 14.55 14.41 14.41 1,300 14.26
8-Oct-09 14.56 14.57 14.45 14.46 3,100 14.31
7-Oct-09 14.59 14.63 14.47 14.56 3,300 14.40
6-Oct-09 14.84 14.84 14.60 14.60 3,600 14.44
5-Oct-09 14.85 14.85 14.82 14.84 2,000 14.68
2-Oct-09 14.56 14.91 14.56 14.88 2,100 14.72
1-Oct-09 14.70 14.80 14.56 14.56 5,300 14.40
30-Sep-09 14.60 14.69 14.52 14.65 3,300 14.49
29-Sep-09 14.79 14.85 14.60 14.60 3,400 14.44
28-Sep-09 14.60 14.90 14.60 14.79 6,700 14.63
25-Sep-09 14.25 14.64 14.24 14.59 9,600 14.43
24-Sep-09 14.09 14.21 14.09 14.21 2,600 14.06
23-Sep-09 14.09 14.10 14.09 14.10 1,800 13.95
22-Sep-09 14.25 14.25 14.00 14.09 7,900 13.94
21-Sep-09 14.14 14.14 14.14 14.14 2,300 13.99
18-Sep-09 13.96 14.14 13.96 14.14 8,700 13.99
17-Sep-09 13.89 14.02 13.89 14.02 1,700 13.87
16-Sep-09 13.85 13.89 13.83 13.89 5,200 13.74
15-Sep-09 13.82 13.83 13.82 13.83 1,600 13.68
14-Sep-09 14.00 14.00 13.81 13.82 2,300 13.67
11-Sep-09 13.89 13.89 13.87 13.87 200 13.72
11-Sep-09 $ 0.076 Cash Dividend
10-Sep-09 14.04 14.04 13.83 13.97 3,200 13.75
9-Sep-09 14.06 14.06 14.04 14.04 1,800 13.81
8-Sep-09 14.01 14.01 14.01 14.01 100 13.79
4-Sep-09 14.01 14.01 14.01 14.01 200 13.79
3-Sep-09 14.00 14.05 13.98 14.05 2,300 13.82
2-Sep-09 14.00 14.07 13.92 13.92 3,300 13.70
1-Sep-09 13.70 14.00 13.70 14.00 1,800 13.78
31-Aug-09 13.59 13.66 13.59 13.66 500 13.44
28-Aug-09 13.65 13.65 13.59 13.59 2,400 13.37
27-Aug-09 13.49 13.51 13.43 13.51 1,500 13.29
26-Aug-09 13.39 13.39 13.39 13.39 600 13.18
25-Aug-09 13.54 13.54 13.35 13.45 6,700 13.23
24-Aug-09 13.46 13.57 13.46 13.57 500 13.35
* 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