BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.10	14.10	13.96	14.07	3,020	+0.01(+0.08%)
Nov 27, 2009	14.09	14.09	13.90	14.06	1,000	+0.12(+0.85%)
Nov 25, 2009	14.20	14.20	13.94	13.94	738	-0.11(-0.78%)
Nov 24, 2009	13.90	14.05	13.88	14.05	1,200	+0.14(+1.01%)
Nov 23, 2009	14.01	14.01	13.76	13.91	3,385	-0.11(-0.79%)
Nov 20, 2009	14.15	14.25	14.02	14.02	2,783	+0.00(+0.00%)
Nov 19, 2009	14.19	14.30	14.01	14.02	4,250	-0.17(-1.20%)
Nov 18, 2009	14.18	14.19	14.17	14.19	500	+0.06(+0.42%)
Nov 17, 2009	13.94	14.13	13.94	14.13	3,063	+0.10(+0.71%)
Nov 16, 2009	13.70	14.07	13.70	14.03	3,831	-0.03(-0.21%)
Nov 13, 2009	14.07	14.10	14.06	14.06	1,466	-0.01(-0.08%)
Nov 12, 2009	14.09	14.89	14.07	14.07	1,807	+0.07(+0.50%)
Nov 11, 2009	14.29	14.31	14.00	14.00	3,312	-0.25(-1.75%)
Nov 10, 2009	14.29	14.29	14.25	14.25	300	-0.06(-0.42%)
Nov 09, 2009	14.48	14.49	14.30	14.31	3,787	-0.17(-1.17%)
Nov 06, 2009	14.48	14.48	14.48	14.48	265	+0.00(+0.00%)
Nov 05, 2009	14.49	14.49	14.48	14.48	1,100	-0.07(-0.48%)
Nov 04, 2009	14.38	14.64	14.38	14.55	800	+0.20(+1.39%)
Nov 03, 2009	14.21	14.35	14.21	14.35	605	+0.20(+1.41%)
Nov 02, 2009	14.30	14.30	14.15	14.15	2,200	+0.00(+0.00%)
Oct 30, 2009	14.15	14.15	14.15	14.15	1,500	+0.00(+0.00%)
Oct 29, 2009	14.28	14.28	14.12	14.15	2,134	-0.10(-0.70%)
Oct 28, 2009	14.11	14.28	14.11	14.25	3,860	+0.14(+0.99%)
Oct 27, 2009	14.10	14.11	14.04	14.11	709	-0.04(-0.28%)
Oct 26, 2009	14.16	14.16	14.15	14.15	2,200	-0.04(-0.25%)
Oct 23, 2009	13.99	14.20	13.99	14.19	4,500	+0.20(+1.39%)
Oct 22, 2009	13.94	13.99	13.94	13.99	600	+0.06(+0.45%)
Oct 21, 2009	13.98	13.99	13.91	13.93	2,098	-0.02(-0.16%)
Oct 20, 2009	13.98	13.98	13.95	13.95	5,148	-0.11(-0.78%)
Oct 19, 2009	14.04	14.19	14.04	14.06	2,700	-0.04(-0.28%)
Oct 16, 2009	14.10	14.10	14.04	14.10	1,218	-0.00(-0.01%)
Oct 15, 2009	14.27	14.27	14.10	14.10	3,700	+0.08(+0.57%)
Oct 14, 2009	14.13	14.14	14.02	14.02	4,220	-0.22(-1.55%)
Oct 13, 2009	14.12	14.24	14.12	14.24	450	+0.09(+0.64%)
Oct 12, 2009	14.40	14.41	14.15	14.15	2,100	-0.26(-1.80%)
Oct 09, 2009	14.55	14.55	14.41	14.41	1,300	-0.05(-0.35%)
Oct 08, 2009	14.56	14.57	14.45	14.46	3,035	-0.10(-0.69%)
Oct 07, 2009	14.59	14.63	14.47	14.56	3,289	-0.04(-0.27%)
Oct 06, 2009	14.84	14.84	14.60	14.60	3,542	-0.24(-1.62%)
Oct 05, 2009	14.85	14.85	14.82	14.84	2,000	-0.04(-0.24%)
Oct 02, 2009	14.56	14.91	14.56	14.88	2,100	+0.31(+2.16%)
Oct 01, 2009	14.70	14.80	14.56	14.56	5,221	-0.09(-0.61%)
Sep 30, 2009	14.60	14.69	14.52	14.65	3,241	+0.05(+0.34%)
Sep 29, 2009	14.79	14.85	14.60	14.60	3,377	-0.19(-1.28%)
Sep 28, 2009	14.60	14.90	14.60	14.79	6,617	+0.20(+1.38%)
Sep 25, 2009	14.25	14.64	14.24	14.59	9,563	+0.38(+2.66%)
Sep 24, 2009	14.09	14.21	14.09	14.21	2,550	+0.12(+0.82%)
Sep 23, 2009	14.09	14.09	14.09	14.09	1,733	+0.00(+0.03%)
Sep 22, 2009	14.25	14.25	14.00	14.09	7,805	-0.05(-0.35%)
Sep 21, 2009	14.14	14.14	14.14	14.14	2,223	+0.00(+0.00%)
Sep 18, 2009	13.96	14.14	13.96	14.14	8,670	+0.12(+0.86%)
Sep 17, 2009	13.89	14.02	13.89	14.02	1,666	+0.13(+0.94%)
Sep 16, 2009	13.85	13.89	13.83	13.89	5,200	+0.06(+0.46%)
Sep 15, 2009	13.82	13.83	13.82	13.83	1,556	+0.01(+0.04%)
Sep 14, 2009	14.00	14.00	13.81	13.82	2,250	-0.05(-0.36%)
Sep 11, 2009	13.89	13.89	13.87	13.87	200	-0.10(-0.72%)
Sep 10, 2009	14.04	14.04	13.83	13.97	3,163	-0.07(-0.50%)
Sep 09, 2009	14.06	14.06	14.04	14.04	1,735	+0.03(+0.21%)
Sep 08, 2009	14.01	14.01	14.01	14.01	100	+0.00(+0.00%)
Sep 04, 2009	14.01	14.01	14.01	14.01	200	-0.04(-0.28%)
Sep 03, 2009	14.00	14.05	13.98	14.05	2,255	+0.13(+0.93%)
Sep 02, 2009	14.00	14.07	13.92	13.92	3,218	-0.08(-0.57%)
Sep 01, 2009	13.70	14.00	13.70	14.00	1,752	+0.35(+2.53%)
Aug 31, 2009	13.59	13.65	13.59	13.65	420	+0.06(+0.48%)
Aug 28, 2009	13.65	13.65	13.59	13.59	2,400	+0.08(+0.59%)
Aug 27, 2009	13.49	13.51	13.43	13.51	1,500	+0.12(+0.90%)
Aug 26, 2009	13.39	13.39	13.39	13.39	600	-0.06(-0.44%)
Aug 25, 2009	13.54	13.54	13.35	13.45	6,647	-0.12(-0.86%)
Aug 24, 2009	13.46	13.57	13.46	13.57	500	+0.16(+1.16%)
Aug 21, 2009	13.37	13.41	13.37	13.41	700	+0.06(+0.45%)
Aug 20, 2009	13.31	13.35	13.31	13.35	900	+0.00(+0.00%)
Aug 19, 2009	13.14	13.35	13.14	13.35	3,199	+0.21(+1.60%)
Aug 18, 2009	13.50	13.50	13.07	13.14	9,300	-0.31(-2.30%)
Aug 17, 2009	13.45	13.45	13.45	13.45	100	+0.00(+0.00%)
Aug 14, 2009	13.50	13.50	13.45	13.45	600	-0.15(-1.10%)
Aug 13, 2009	14.25	14.25	13.50	13.60	10,588	-0.16(-1.13%)
Aug 12, 2009	13.57	13.80	13.51	13.76	2,602	+0.11(+0.77%)
Aug 11, 2009	13.15	13.65	13.15	13.65	3,340	+0.50(+3.80%)
Aug 10, 2009	13.16	13.16	13.00	13.15	1,350	-0.03(-0.23%)
Aug 06, 2009	13.30	13.18	13.18	13.18	4,300	-0.22(-1.64%)
Aug 04, 2009	13.50	13.40	13.40	13.40	2,000	+0.04(+0.30%)
Aug 03, 2009	13.24	13.36	13.24	13.36	2,300	+0.16(+1.21%)
Jul 31, 2009	13.20	13.20	13.12	13.20	400	+0.00(+0.00%)
Jul 30, 2009	13.14	13.20	13.14	13.20	1,100	+0.06(+0.46%)
Jul 29, 2009	13.12	13.14	13.12	13.14	300	+0.06(+0.46%)
Jul 28, 2009	13.08	13.08	13.08	13.08	200	+0.08(+0.62%)
Jul 27, 2009	13.06	13.08	12.99	13.00	4,016	-0.10(-0.76%)
Jul 24, 2009	13.10	13.10	13.10	13.10	768	-0.11(-0.83%)
Jul 23, 2009	13.08	13.21	13.08	13.21	2,168	+0.14(+1.07%)
Jul 22, 2009	13.07	13.07	13.07	13.07	100	-0.03(-0.23%)
Jul 21, 2009	13.08	13.10	12.86	13.10	2,119	+0.15(+1.16%)
Jul 20, 2009	12.90	12.95	12.90	12.95	300	+0.03(+0.23%)
Jul 17, 2009	12.90	12.92	12.80	12.92	4,325	+0.02(+0.16%)
Jul 16, 2009	12.88	12.90	12.88	12.90	200	+0.02(+0.16%)
Jul 15, 2009	12.84	12.88	12.84	12.88	700	+0.12(+0.94%)
Jul 14, 2009	12.73	12.82	12.70	12.76	3,500	+0.09(+0.71%)
Jul 13, 2009	13.09	13.09	12.67	12.67	13,790	-0.42(-3.21%)
Jul 10, 2009	12.88	13.09	12.88	13.09	1,883	+0.21(+1.63%)
Jul 09, 2009	12.94	13.02	12.88	12.88	2,788	+0.03(+0.23%)
Jul 08, 2009	12.81	12.85	12.81	12.85	2,871	+0.01(+0.08%)
Jul 07, 2009	12.82	12.85	12.76	12.84	3,000	+0.01(+0.08%)
Jul 06, 2009	12.90	12.94	12.80	12.83	7,300	-0.08(-0.62%)
Jul 02, 2009	12.91	12.91	12.91	12.91	1,230	+0.00(+0.00%)
Jul 01, 2009	12.93	13.77	12.91	12.91	2,900	+0.07(+0.55%)
Jun 30, 2009	12.81	12.84	12.81	12.84	1,200	+0.04(+0.31%)
Jun 29, 2009	12.90	12.91	12.80	12.80	2,300	-0.12(-0.93%)
Jun 26, 2009	13.00	13.20	12.80	12.92	2,900	+0.02(+0.16%)
Jun 25, 2009	12.93	12.96	12.82	12.90	2,255	-0.03(-0.23%)
Jun 24, 2009	13.13	13.13	12.93	12.93	2,771	-0.21(-1.60%)
Jun 23, 2009	13.24	13.24	13.14	13.14	2,000	+0.34(+2.66%)
Jun 22, 2009	13.10	13.19	12.80	12.80	6,208	-0.22(-1.69%)
Jun 19, 2009	13.11	13.11	13.02	13.02	801	-0.09(-0.69%)
Jun 18, 2009	13.11	13.11	13.11	13.11	400	+0.00(+0.00%)
Jun 17, 2009	13.15	13.15	13.00	13.11	1,050	-0.04(-0.30%)
Jun 16, 2009	12.89	13.78	12.89	13.15	5,712	-0.13(-0.98%)
Jun 15, 2009	13.10	13.28	13.09	13.28	3,100	+0.18(+1.37%)
Jun 12, 2009	13.01	13.10	13.01	13.10	800	+0.14(+1.08%)
Jun 11, 2009	12.96	12.96	12.96	12.96	200	-0.06(-0.46%)
Jun 10, 2009	12.79	13.09	12.79	13.02	12,700	+0.10(+0.77%)
Jun 09, 2009	13.21	13.21	12.92	12.92	3,716	-0.23(-1.75%)
Jun 08, 2009	13.30	13.31	13.12	13.15	9,603	-0.25(-1.87%)
Jun 05, 2009	13.18	13.40	13.03	13.40	42,202	+0.20(+1.52%)
Jun 04, 2009	12.98	13.20	12.98	13.20	1,961	+0.32(+2.48%)
Jun 03, 2009	12.70	13.05	12.68	12.88	30,000	+0.28(+2.22%)
Jun 02, 2009	13.00	13.00	12.60	12.60	4,300	-0.42(-3.23%)
Jun 01, 2009	12.94	13.06	12.90	13.02	2,700	+0.22(+1.72%)
May 29, 2009	12.81	12.90	12.75	12.80	13,850	+0.04(+0.33%)
May 28, 2009	12.84	12.84	12.65	12.76	35,300	-0.05(-0.41%)
May 27, 2009	12.69	12.81	12.69	12.81	147,300	+0.11(+0.87%)
May 26, 2009	12.82	12.86	12.61	12.70	53,000	-0.05(-0.39%)
May 22, 2009	12.98	12.98	12.74	12.75	12,731	-0.15(-1.16%)
May 21, 2009	12.99	12.99	12.90	12.90	1,050	-0.05(-0.39%)
May 20, 2009	12.97	13.05	12.95	12.95	3,200	+0.05(+0.39%)
May 19, 2009	12.96	12.98	12.87	12.90	2,001	-0.04(-0.31%)
May 18, 2009	12.84	12.94	12.84	12.94	900	+0.10(+0.78%)
May 15, 2009	12.83	12.84	12.83	12.84	400	+0.05(+0.39%)
May 14, 2009	12.71	12.80	12.66	12.79	5,292	+0.04(+0.31%)
May 13, 2009	12.77	12.86	12.75	12.75	1,600	-0.15(-1.16%)
May 12, 2009	12.90	12.91	12.60	12.90	5,700	-0.06(-0.43%)
May 11, 2009	12.94	12.96	12.82	12.96	3,602	-0.05(-0.42%)
May 08, 2009	13.48	13.48	12.71	13.01	3,700	-0.02(-0.15%)
May 07, 2009	13.23	13.60	12.93	13.03	18,528	-0.77(-5.58%)
May 06, 2009	13.80	13.80	13.80	13.80	100	+0.10(+0.73%)
May 05, 2009	14.21	14.21	13.70	13.70	1,200	-0.20(-1.44%)
May 01, 2009	14.00	13.90	13.90	13.90	1,500	+0.10(+0.73%)
Apr 30, 2009	13.77	13.90	13.77	13.80	3,200	+0.20(+1.47%)
Apr 29, 2009	13.90	13.99	13.60	13.60	1,894	-0.13(-0.92%)
Apr 28, 2009	13.91	14.09	13.66	13.73	6,333	-0.27(-1.96%)
Apr 27, 2009	13.85	14.00	13.60	14.00	1,200	+0.30(+2.19%)
Apr 24, 2009	13.60	13.70	13.60	13.70	1,400	+0.10(+0.74%)
Apr 23, 2009	13.75	13.75	13.60	13.60	300	-0.15(-1.09%)
Apr 22, 2009	13.75	13.75	13.75	13.75	774	+0.05(+0.36%)
Apr 21, 2009	13.95	14.00	13.70	13.70	2,116	-0.30(-2.14%)
Apr 20, 2009	13.80	14.00	13.55	14.00	1,413	+0.20(+1.45%)
Apr 17, 2009	13.32	13.80	13.32	13.80	1,700	+0.53(+3.97%)
Apr 15, 2009	13.45	13.27	13.27	13.27	900	-0.28(-2.04%)
Apr 14, 2009	13.45	13.60	13.45	13.55	3,058	+0.25(+1.88%)
Apr 13, 2009	13.05	13.30	13.05	13.30	1,308	+0.05(+0.38%)
Apr 09, 2009	13.00	13.25	13.00	13.25	600	+0.22(+1.70%)
Apr 08, 2009	13.19	13.25	13.03	13.03	1,500	-0.16(-1.23%)
Apr 07, 2009	13.16	13.20	13.06	13.19	1,000	-0.19(-1.42%)
Apr 06, 2009	13.35	13.57	13.06	13.38	6,840	-0.09(-0.71%)
Apr 03, 2009	13.50	13.50	13.47	13.47	487	-0.03(-0.19%)
Apr 02, 2009	13.15	13.50	13.00	13.50	2,275	+0.50(+3.85%)
Apr 01, 2009	12.89	13.00	12.89	13.00	3,047	+0.25(+1.96%)
Mar 31, 2009	12.53	12.95	12.53	12.75	1,650	+0.23(+1.84%)
Mar 30, 2009	12.02	12.80	11.95	12.52	3,690	+0.46(+3.81%)
Mar 26, 2009	12.30	12.30	12.06	12.06	1,200	-0.16(-1.31%)
Mar 25, 2009	12.30	12.30	12.22	12.22	800	-0.18(-1.45%)
Mar 24, 2009	12.34	12.40	12.29	12.40	700	+0.06(+0.49%)
Mar 23, 2009	12.10	12.34	12.10	12.34	1,200	+0.38(+3.18%)
Mar 20, 2009	12.28	12.28	11.82	11.96	1,900	-0.33(-2.68%)
Mar 18, 2009	12.29	12.29	12.29	12.29	0	+0.09(+0.74%)
Mar 17, 2009	11.95	12.23	11.95	12.20	2,954	+0.15(+1.24%)
Mar 16, 2009	12.35	12.35	11.85	12.05	3,000	-0.44(-3.52%)
Mar 13, 2009	12.10	12.49	12.10	12.49	0	+0.60(+5.03%)
Mar 12, 2009	12.15	12.15	11.85	11.89	300	-0.21(-1.72%)
Mar 11, 2009	12.50	12.50	11.92	12.10	3,100	-0.05(-0.41%)
Mar 10, 2009	12.15	12.15	12.15	12.15	600	-0.15(-1.20%)
Mar 09, 2009	12.31	12.31	12.30	12.30	931	-0.36(-2.86%)
Mar 06, 2009	12.66	12.66	12.66	12.66	0	+0.16(+1.28%)
Mar 05, 2009	12.41	12.50	12.41	12.50	2,100	+0.09(+0.73%)
Mar 04, 2009	11.95	12.41	11.95	12.41	500	+0.46(+3.81%)
Mar 02, 2009	12.25	12.25	11.91	11.95	886	-0.05(-0.38%)
Feb 27, 2009	13.15	13.15	11.84	12.00	0	+0.00(+0.00%)
Feb 26, 2009	13.15	13.15	11.84	12.00	10,459	-1.02(-7.83%)
Feb 25, 2009	13.02	13.02	13.02	13.02	100	+0.25(+1.96%)
Feb 24, 2009	13.65	13.80	12.77	12.77	4,460	-0.63(-4.70%)
Feb 23, 2009	13.49	13.69	13.40	13.40	2,481	+0.00(+0.00%)
Feb 20, 2009	13.50	14.50	13.40	13.40	5,347	-0.10(-0.74%)
Feb 19, 2009	13.45	13.50	13.45	13.50	948	+0.06(+0.44%)
Feb 18, 2009	13.03	13.44	13.03	13.44	1,000	+0.44(+3.39%)
Feb 17, 2009	13.33	13.40	13.00	13.00	4,429	-0.30(-2.25%)
Feb 13, 2009	13.32	13.32	13.30	13.30	390	-0.01(-0.08%)
Feb 12, 2009	13.31	13.31	13.31	13.31	100	-0.09(-0.66%)
Feb 11, 2009	13.30	13.40	13.30	13.40	550	+0.10(+0.74%)
Feb 10, 2009	13.32	13.32	13.08	13.30	1,078	+0.02(+0.15%)
Feb 09, 2009	13.45	13.45	13.28	13.28	1,961	-0.01(-0.08%)
Feb 06, 2009	13.29	13.29	13.29	13.29	100	-0.16(-1.19%)
Feb 05, 2009	13.45	13.45	13.45	13.45	100	+0.00(+0.00%)
Feb 04, 2009	13.40	13.45	13.40	13.45	900	+0.13(+0.98%)
Feb 03, 2009	13.37	13.41	13.32	13.32	841	-0.16(-1.19%)
Feb 02, 2009	13.11	13.48	13.11	13.48	933	+0.48(+3.69%)
Jan 30, 2009	13.10	13.10	13.00	13.00	0	-0.13(-0.99%)
Jan 29, 2009	13.13	13.13	13.13	13.13	100	+0.00(+0.00%)
Jan 28, 2009	13.00	13.13	13.00	13.13	1,100	+0.37(+2.90%)
Jan 27, 2009	13.45	13.50	12.76	12.76	3,600	-0.65(-4.85%)
Jan 26, 2009	13.30	13.41	13.30	13.41	300	+0.26(+1.98%)
Jan 23, 2009	13.25	13.30	13.15	13.15	741	-0.26(-1.94%)
Jan 22, 2009	14.72	14.72	13.30	13.41	2,500	-0.22(-1.61%)
Jan 21, 2009	14.55	14.55	13.60	13.63	7,208	-0.87(-6.00%)
Jan 20, 2009	14.60	14.60	14.17	14.50	826	+0.00(+0.00%)
Jan 16, 2009	13.80	14.50	13.80	14.50	5,576	+0.90(+6.62%)
Jan 15, 2009	13.10	14.30	13.05	13.60	7,318	+0.55(+4.21%)
Jan 14, 2009	12.76	13.25	12.69	13.05	3,400	+0.47(+3.74%)
Jan 13, 2009	12.33	12.58	12.33	12.58	1,148	+0.42(+3.45%)
Jan 12, 2009	11.66	12.17	11.50	12.16	4,499	+0.42(+3.58%)
Jan 09, 2009	11.25	11.75	11.25	11.74	2,700	+0.47(+4.17%)
Jan 08, 2009	11.01	11.27	11.01	11.27	400	+0.14(+1.26%)
Jan 07, 2009	11.15	11.15	11.03	11.13	3,120	-0.14(-1.24%)
Jan 06, 2009	11.25	11.27	11.25	11.27	300	-0.14(-1.23%)
Jan 05, 2009	11.41	11.41	11.41	11.41	200	-0.19(-1.64%)
Jan 02, 2009	11.35	11.60	11.30	11.60	0	+0.55(+5.00%)
Jan 01, 2009	11.40	11.40	11.04	11.05	0	+0.00(+0.00%)
Dec 31, 2008	11.40	11.40	11.04	11.05	2,496	-0.16(-1.44%)
Dec 30, 2008	11.39	11.39	11.19	11.21	3,167	-0.44(-3.78%)
Dec 29, 2008	10.44	11.80	10.44	11.65	110,552	+0.85(+7.87%)
Dec 26, 2008	10.93	10.95	10.64	10.80	2,417	+0.25(+2.37%)
Dec 24, 2008	10.76	10.85	10.55	10.55	5,505	-0.40(-3.65%)
Dec 23, 2008	10.79	10.95	10.79	10.95	5,543	+0.16(+1.48%)
Dec 22, 2008	10.40	10.95	10.40	10.79	7,735	+0.50(+4.86%)
Dec 19, 2008	9.790	10.29	9.330	10.29	12,698	+0.74(+7.75%)
Dec 18, 2008	9.400	9.550	9.400	9.550	1,900	+0.36(+3.92%)
Dec 17, 2008	8.550	9.526	8.550	9.190	6,433	+0.64(+7.49%)
Dec 16, 2008	8.550	8.550	8.433	8.550	8,617	+0.00(+0.01%)
Dec 15, 2008	8.920	8.920	8.500	8.550	9,100	-0.46(-5.06%)
Dec 12, 2008	9.100	9.200	8.970	9.005	4,450	-0.32(-3.45%)
Dec 11, 2008	9.370	9.370	9.327	9.327	1,825	-0.13(-1.41%)
Dec 10, 2008	9.550	9.550	9.460	9.460	2,470	-0.09(-0.94%)
Dec 09, 2008	9.550	9.550	9.550	9.550	2,100	+0.05(+0.53%)
Dec 08, 2008	9.750	9.770	9.500	9.500	11,714	-0.21(-2.16%)
Dec 05, 2008	9.500	9.710	9.400	9.710	6,572	+0.01(+0.10%)
Dec 04, 2008	9.440	9.700	9.440	9.700	5,000	+0.26(+2.75%)
Dec 03, 2008	9.230	9.440	9.230	9.440	1,500	+0.08(+0.85%)
Dec 02, 2008	9.180	9.360	9.150	9.360	7,500	+0.07(+0.75%)