Wednesday, February 10, 2010, 7:59am EST - Canadian Markets open in 1 hour and 31 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock New Jersey Municipal Income Trust (BNJ)

 On Feb 9: 14.37 USD   0.00 (0.00%)  
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*
9-Feb-10 14.40 14.45 14.27 14.37 12,400 14.37
8-Feb-10 14.24 14.35 14.22 14.35 8,100 14.35
5-Feb-10 14.37 14.37 14.00 14.30 16,000 14.30
4-Feb-10 14.35 14.39 14.26 14.26 5,900 14.26
3-Feb-10 14.42 14.44 14.33 14.35 7,200 14.35
2-Feb-10 14.45 14.64 14.35 14.35 17,800 14.35
1-Feb-10 14.45 14.45 14.26 14.41 12,300 14.41
29-Jan-10 14.16 14.30 14.16 14.23 6,500 14.23
28-Jan-10 14.29 14.29 14.16 14.23 8,100 14.23
27-Jan-10 14.19 14.34 14.02 14.15 13,700 14.15
26-Jan-10 13.97 14.25 13.97 14.06 13,900 14.06
25-Jan-10 13.94 14.15 13.89 13.90 21,400 13.90
22-Jan-10 13.87 13.93 13.79 13.91 6,200 13.91
21-Jan-10 13.94 13.94 13.80 13.86 21,300 13.86
20-Jan-10 14.10 14.14 13.91 13.92 7,700 13.92
19-Jan-10 14.15 14.15 13.93 14.05 11,700 14.05
15-Jan-10 13.95 14.13 13.95 14.12 14,800 14.12
14-Jan-10 14.05 14.09 13.91 14.09 15,000 14.09
13-Jan-10 14.12 14.12 14.03 14.07 5,800 14.07
13-Jan-10 $ 0.078 Cash Dividend
12-Jan-10 14.13 14.14 14.02 14.13 12,800 14.05
11-Jan-10 14.14 14.17 14.02 14.08 10,900 14.00
8-Jan-10 14.04 14.09 14.00 14.09 15,600 14.01
7-Jan-10 13.93 14.04 13.93 14.00 8,000 13.92
6-Jan-10 13.95 13.99 13.64 13.90 19,600 13.82
5-Jan-10 13.71 13.95 13.71 13.94 15,300 13.86
4-Jan-10 13.58 13.70 13.57 13.69 25,800 13.61
31-Dec-09 13.50 13.56 13.49 13.53 15,900 13.46
30-Dec-09 13.59 13.59 13.48 13.50 16,300 13.43
29-Dec-09 13.67 13.67 13.52 13.59 22,100 13.51
28-Dec-09 13.65 13.67 13.55 13.67 15,900 13.59
24-Dec-09 13.64 13.75 13.55 13.68 8,300 13.60
23-Dec-09 13.50 13.64 13.50 13.63 12,100 13.55
22-Dec-09 13.74 13.74 13.40 13.51 22,600 13.44
21-Dec-09 13.77 13.84 13.63 13.70 22,500 13.62
18-Dec-09 13.62 13.77 13.62 13.72 14,000 13.64
17-Dec-09 13.63 13.75 13.63 13.72 4,500 13.64
16-Dec-09 13.81 13.81 13.69 13.69 8,300 13.61
15-Dec-09 13.84 13.84 13.63 13.67 14,800 13.59
14-Dec-09 13.78 13.89 13.78 13.83 8,200 13.75
11-Dec-09 13.78 13.86 13.78 13.85 9,300 13.77
11-Dec-09 $ 0.078 Cash Dividend
10-Dec-09 13.78 13.88 13.76 13.86 14,400 13.71
9-Dec-09 13.80 13.88 13.77 13.81 14,900 13.66
8-Dec-09 13.88 13.88 13.80 13.87 5,200 13.72
7-Dec-09 13.89 13.89 13.81 13.85 4,800 13.70
4-Dec-09 13.90 13.94 13.80 13.88 13,200 13.73
3-Dec-09 13.95 14.02 13.86 13.86 14,800 13.71
2-Dec-09 13.93 13.95 13.91 13.95 5,800 13.79
1-Dec-09 14.19 14.19 13.84 13.90 12,800 13.75
30-Nov-09 13.89 13.91 13.84 13.89 16,300 13.74
27-Nov-09 13.89 13.89 13.81 13.89 3,000 13.74
25-Nov-09 13.97 13.97 13.90 13.94 9,400 13.79
24-Nov-09 13.82 14.00 13.82 13.98 12,500 13.82
23-Nov-09 13.91 13.91 13.81 13.89 4,900 13.74
20-Nov-09 13.86 14.09 13.86 13.92 9,800 13.77
19-Nov-09 14.00 14.13 13.85 13.85 22,200 13.70
18-Nov-09 14.19 14.19 14.00 14.00 9,400 13.84
17-Nov-09 13.97 14.10 13.85 14.10 20,000 13.94
16-Nov-09 13.99 13.99 13.89 13.96 4,000 13.80
13-Nov-09 13.84 13.97 13.79 13.97 8,400 13.81
12-Nov-09 13.92 13.92 13.76 13.80 7,000 13.65
11-Nov-09 13.98 13.99 13.85 13.88 12,900 13.73
10-Nov-09 13.99 14.07 13.95 13.95 7,800 13.79
10-Nov-09 $ 0.078 Cash Dividend
9-Nov-09 14.29 14.29 14.00 14.07 23,200 13.84
6-Nov-09 14.23 14.32 14.18 14.31 4,900 14.07
5-Nov-09 14.16 14.16 14.11 14.15 1,700 13.92
4-Nov-09 14.09 14.09 13.99 14.07 1,600 13.84
* 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