Wednesday, November 25, 2009, 2:04am EST - Canadian Markets open in 7 hours and 26 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock New Jersey Municipal Income Trust (BNJ)

 On Nov 24: 13.98 USD  Up 0.09 (0.65%)  
MORE ON BNJ
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 13.82 14.00 13.82 13.98 12,500 13.98
23-Nov-09 13.91 13.91 13.81 13.89 4,900 13.89
20-Nov-09 13.86 14.09 13.86 13.92 9,800 13.92
19-Nov-09 14.00 14.13 13.85 13.85 22,200 13.85
18-Nov-09 14.19 14.19 14.00 14.00 9,400 14.00
17-Nov-09 13.97 14.10 13.85 14.10 20,000 14.10
16-Nov-09 13.99 13.99 13.89 13.96 4,000 13.96
13-Nov-09 13.84 13.97 13.79 13.97 8,400 13.97
12-Nov-09 13.92 13.92 13.76 13.80 7,000 13.80
11-Nov-09 13.98 13.99 13.85 13.88 12,900 13.88
10-Nov-09 13.99 14.07 13.95 13.95 5,700 13.95
10-Nov-09 $ 0.078 Cash Dividend
9-Nov-09 14.29 14.29 14.00 14.07 23,200 13.99
6-Nov-09 14.23 14.32 14.18 14.31 4,900 14.23
5-Nov-09 14.16 14.16 14.11 14.15 1,700 14.07
4-Nov-09 14.09 14.09 13.99 14.07 1,600 13.99
3-Nov-09 13.94 13.99 13.88 13.99 3,400 13.91
2-Nov-09 14.22 14.22 13.83 13.88 7,900 13.80
30-Oct-09 13.68 13.84 13.65 13.77 8,000 13.69
29-Oct-09 13.69 13.75 13.60 13.69 5,100 13.61
28-Oct-09 13.80 13.81 13.63 13.65 12,900 13.57
27-Oct-09 13.96 13.96 13.75 13.76 9,100 13.68
26-Oct-09 14.00 14.01 13.88 13.88 13,300 13.80
23-Oct-09 13.98 14.04 13.90 13.96 11,200 13.88
22-Oct-09 14.22 14.24 14.00 14.00 9,100 13.92
21-Oct-09 14.13 14.20 14.07 14.20 9,800 14.12
20-Oct-09 13.79 14.15 13.79 14.08 12,500 14.00
19-Oct-09 13.80 13.92 13.66 13.66 11,300 13.58
16-Oct-09 13.75 13.92 13.71 13.74 6,000 13.66
15-Oct-09 13.78 13.83 13.51 13.67 15,800 13.59
14-Oct-09 14.26 14.26 13.84 13.91 8,500 13.83
13-Oct-09 14.00 14.28 13.95 14.19 18,400 14.11
13-Oct-09 $ 0.078 Cash Dividend
12-Oct-09 14.45 14.45 13.95 14.00 22,700 13.84
9-Oct-09 14.72 14.74 14.42 14.42 10,500 14.26
8-Oct-09 14.54 14.67 14.53 14.67 14,600 14.51
7-Oct-09 14.44 14.49 14.37 14.49 14,800 14.33
6-Oct-09 14.40 14.49 14.32 14.42 17,700 14.26
5-Oct-09 14.25 14.38 14.25 14.38 11,400 14.22
2-Oct-09 14.43 14.46 14.21 14.26 42,700 14.10
1-Oct-09 14.39 14.48 14.35 14.43 15,900 14.27
30-Sep-09 14.36 14.39 14.36 14.39 3,800 14.23
29-Sep-09 14.19 14.31 14.19 14.31 11,700 14.15
28-Sep-09 14.17 14.24 14.17 14.24 3,800 14.08
25-Sep-09 14.09 14.16 14.05 14.15 10,600 13.99
24-Sep-09 14.10 14.15 14.01 14.06 8,200 13.90
23-Sep-09 14.23 14.35 14.05 14.11 14,100 13.95
22-Sep-09 14.17 14.23 14.12 14.22 9,300 14.06
21-Sep-09 14.08 14.13 13.95 14.13 6,200 13.97
18-Sep-09 14.06 14.16 13.95 14.05 11,400 13.89
17-Sep-09 13.99 14.06 13.89 14.06 37,700 13.90
16-Sep-09 13.97 14.10 13.84 13.89 28,400 13.74
15-Sep-09 13.94 14.03 13.90 13.97 10,100 13.82
14-Sep-09 14.01 14.03 13.80 14.03 17,700 13.87
11-Sep-09 13.92 14.02 13.92 13.95 8,400 13.80
11-Sep-09 $ 0.078 Cash Dividend
10-Sep-09 14.03 14.10 14.00 14.07 9,400 13.84
9-Sep-09 14.14 14.14 14.00 14.09 14,400 13.86
8-Sep-09 14.10 14.22 14.00 14.07 13,800 13.84
4-Sep-09 14.37 14.37 14.19 14.21 8,700 13.97
3-Sep-09 14.20 14.31 14.19 14.30 4,600 14.06
2-Sep-09 14.18 14.23 14.09 14.21 7,900 13.97
1-Sep-09 14.42 14.42 14.08 14.16 3,200 13.93
31-Aug-09 14.09 14.14 14.04 14.14 7,200 13.91
28-Aug-09 14.00 14.26 13.99 14.07 15,700 13.84
27-Aug-09 14.09 14.11 13.91 14.05 18,600 13.82
26-Aug-09 14.38 14.39 14.02 14.05 39,700 13.82
25-Aug-09 14.83 14.83 14.31 14.45 45,300 14.21
24-Aug-09 14.99 14.99 14.81 14.81 20,600 14.56
* 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