BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.93	16.93	16.81	16.93	2,444	-0.03(-0.18%)
Apr 27, 2012	16.40	16.97	16.40	16.96	2,567	+0.60(+3.67%)
Apr 26, 2012	16.25	16.36	16.25	16.36	2,941	+0.13(+0.80%)
Apr 25, 2012	16.20	16.52	16.15	16.23	4,152	+0.05(+0.31%)
Apr 24, 2012	16.03	16.18	16.03	16.18	5,216	+0.17(+1.06%)
Apr 23, 2012	15.88	16.03	15.88	16.01	2,632	+0.13(+0.82%)
Apr 20, 2012	15.74	15.88	15.69	15.88	6,152	+0.14(+0.89%)
Apr 19, 2012	15.74	15.82	15.73	15.74	9,361	+0.11(+0.70%)
Apr 18, 2012	15.89	15.89	15.63	15.63	9,272	-0.26(-1.64%)
Apr 17, 2012	15.93	15.93	15.89	15.89	1,393	-0.04(-0.25%)
Apr 16, 2012	16.11	16.11	15.93	15.93	2,270	-0.34(-2.09%)
Apr 13, 2012	16.04	16.27	16.04	16.27	3,226	+0.29(+1.81%)
Apr 12, 2012	15.83	16.47	15.83	15.98	10,159	+0.10(+0.63%)
Apr 11, 2012	15.74	15.88	15.74	15.88	2,611	+0.18(+1.15%)
Apr 10, 2012	15.67	15.72	15.67	15.70	1,448	+0.06(+0.38%)
Apr 09, 2012	15.58	15.64	15.58	15.64	1,803	+0.06(+0.39%)
Apr 05, 2012	15.90	15.90	15.58	15.58	8,321	-0.27(-1.70%)
Apr 04, 2012	15.94	15.94	15.75	15.85	3,155	-0.05(-0.31%)
Apr 03, 2012	15.98	16.02	15.90	15.90	3,085	-0.02(-0.13%)
Apr 02, 2012	16.11	16.11	15.92	15.92	2,601	-0.15(-0.93%)
Mar 30, 2012	16.06	16.07	16.06	16.07	942	+0.07(+0.44%)
Mar 29, 2012	15.99	16.04	15.99	16.00	4,233	+0.03(+0.19%)
Mar 28, 2012	15.96	16.04	15.96	15.97	4,146	+0.05(+0.31%)
Mar 27, 2012	15.65	15.98	15.58	15.92	6,730	+0.27(+1.73%)
Mar 26, 2012	15.68	15.68	15.65	15.65	3,831	-0.10(-0.63%)
Mar 23, 2012	15.88	15.89	15.72	15.75	3,739	-0.15(-0.94%)
Mar 22, 2012	15.69	15.90	15.67	15.90	4,428	+0.23(+1.47%)
Mar 21, 2012	15.51	15.67	15.51	15.67	2,545	+0.23(+1.49%)
Mar 20, 2012	15.44	15.52	15.43	15.44	2,399	+0.00(+0.00%)
Mar 19, 2012	15.07	15.74	15.07	15.44	38,787	+0.36(+2.39%)
Mar 16, 2012	15.60	15.60	15.04	15.08	21,558	-0.51(-3.27%)
Mar 15, 2012	16.61	16.62	15.44	15.59	53,732	-1.03(-6.20%)
Mar 14, 2012	16.95	16.98	16.60	16.62	2,630	-0.34(-2.00%)
Mar 13, 2012	16.99	16.99	16.94	16.96	3,659	-0.13(-0.76%)
Mar 12, 2012	17.12	17.14	17.09	17.09	1,603	-0.03(-0.17%)
Mar 09, 2012	17.12	17.18	17.09	17.12	4,029	+0.05(+0.29%)
Mar 08, 2012	17.09	17.10	17.06	17.07	3,342	+0.00(+0.00%)
Mar 07, 2012	17.05	17.13	17.05	17.07	2,364	+0.06(+0.35%)
Mar 06, 2012	17.01	17.01	17.01	17.01	594	+0.00(+0.00%)
Mar 05, 2012	17.10	17.10	17.01	17.01	2,335	-0.08(-0.47%)
Mar 02, 2012	17.25	17.25	17.09	17.09	3,713	-0.14(-0.81%)
Mar 01, 2012	17.21	17.25	17.21	17.23	3,725	+0.05(+0.29%)
Feb 29, 2012	17.09	17.18	17.09	17.18	5,039	+0.06(+0.35%)
Feb 28, 2012	16.86	17.12	16.86	17.12	2,414	+0.24(+1.44%)
Feb 27, 2012	16.84	16.91	16.83	16.88	1,798	+0.05(+0.28%)
Feb 24, 2012	16.91	16.99	16.83	16.83	5,412	-0.08(-0.47%)
Feb 23, 2012	16.88	16.94	16.88	16.91	3,872	+0.01(+0.06%)
Feb 22, 2012	16.77	16.90	16.77	16.90	4,365	+0.13(+0.78%)
Feb 21, 2012	16.56	16.77	16.56	16.77	6,792	+0.21(+1.26%)
Feb 17, 2012	16.65	16.68	16.56	16.56	3,026	-0.09(-0.54%)
Feb 16, 2012	16.80	16.80	16.65	16.65	2,984	-0.07(-0.42%)
Feb 15, 2012	16.80	16.82	16.72	16.72	1,049	-0.09(-0.54%)
Feb 14, 2012	16.90	16.93	16.81	16.81	5,182	-0.06(-0.36%)
Feb 13, 2012	16.92	16.95	16.87	16.87	5,823	-0.12(-0.74%)
Feb 10, 2012	16.54	17.04	16.54	17.00	5,408	+0.48(+2.88%)
Feb 09, 2012	16.37	16.52	16.37	16.52	3,225	+0.16(+0.98%)
Feb 08, 2012	16.35	16.36	16.35	16.36	2,126	+0.01(+0.06%)
Feb 07, 2012	16.34	16.35	16.34	16.35	2,024	+0.01(+0.06%)
Feb 06, 2012	16.31	16.34	16.25	16.34	2,576	+0.09(+0.55%)
Feb 03, 2012	16.22	16.25	16.21	16.25	2,657	+0.03(+0.18%)
Feb 02, 2012	16.31	16.35	16.18	16.22	4,633	-0.12(-0.73%)
Feb 01, 2012	16.40	16.42	16.34	16.34	7,701	-0.04(-0.24%)
Jan 31, 2012	16.29	16.46	16.29	16.38	5,713	+0.08(+0.49%)
Jan 30, 2012	16.20	16.30	16.20	16.30	2,937	+0.12(+0.74%)
Jan 27, 2012	16.28	16.43	16.18	16.18	8,710	-0.07(-0.43%)
Jan 26, 2012	16.20	16.38	16.20	16.25	5,171	+0.07(+0.43%)
Jan 25, 2012	16.11	16.27	16.07	16.18	3,926	+0.11(+0.67%)
Jan 24, 2012	16.01	16.07	16.01	16.07	2,591	+0.10(+0.64%)
Jan 23, 2012	16.00	16.00	15.97	15.97	5,756	-0.03(-0.19%)
Jan 20, 2012	16.00	16.00	15.97	16.00	2,596	+0.00(+0.00%)
Jan 19, 2012	15.95	16.00	15.89	16.00	6,257	+0.05(+0.31%)
Jan 18, 2012	15.92	15.95	15.92	15.95	557	+0.03(+0.19%)
Jan 17, 2012	15.89	15.92	15.89	15.92	1,027	+0.02(+0.14%)
Jan 13, 2012	15.81	15.90	15.78	15.90	5,105	+0.16(+1.01%)
Jan 12, 2012	15.68	15.78	15.68	15.74	5,124	+0.05(+0.35%)
Jan 11, 2012	15.63	15.69	15.62	15.69	5,293	+0.03(+0.16%)
Jan 10, 2012	15.55	15.69	15.55	15.66	2,972	+0.11(+0.71%)
Jan 09, 2012	15.56	15.56	15.53	15.55	856	+0.01(+0.09%)
Jan 06, 2012	15.34	15.55	15.34	15.54	6,052	+0.20(+1.28%)
Jan 05, 2012	15.44	15.44	15.25	15.34	8,444	-0.08(-0.52%)
Jan 04, 2012	15.42	15.50	15.42	15.42	6,078	+0.09(+0.61%)
Dec 30, 2011	15.33	15.40	15.31	15.33	6,765	-0.00(-0.03%)
Dec 29, 2011	15.26	15.33	15.25	15.33	3,517	+0.07(+0.46%)
Dec 28, 2011	15.25	15.26	15.25	15.26	995	+0.01(+0.07%)
Dec 27, 2011	15.25	15.25	15.22	15.25	4,260	+0.00(+0.00%)
Dec 23, 2011	15.25	15.25	15.20	15.25	9,014	-0.10(-0.65%)
Dec 21, 2011	15.35	15.35	15.35	15.35	1,223	+0.00(+0.00%)
Dec 20, 2011	15.38	15.38	15.30	15.35	1,953	-0.01(-0.07%)
Dec 19, 2011	15.35	15.36	15.28	15.36	1,319	+0.03(+0.20%)
Dec 16, 2011	15.17	15.38	15.17	15.33	5,694	+0.16(+1.05%)
Dec 15, 2011	15.16	15.22	15.16	15.17	2,619	+0.01(+0.07%)
Dec 14, 2011	15.25	15.32	15.11	15.16	4,039	-0.09(-0.59%)
Dec 13, 2011	15.50	15.50	15.25	15.25	5,250	-0.36(-2.31%)
Dec 12, 2011	15.30	15.69	15.27	15.61	5,334	+0.31(+2.03%)
Dec 09, 2011	15.29	15.34	15.27	15.30	1,565	-0.02(-0.13%)
Dec 08, 2011	15.05	15.32	15.05	15.32	3,140	+0.27(+1.79%)
Dec 07, 2011	15.02	15.09	15.02	15.05	999	+0.03(+0.20%)
Dec 06, 2011	15.02	15.02	15.02	15.02	1,084	+0.07(+0.47%)
Dec 05, 2011	15.10	15.10	14.92	14.95	6,228	-0.06(-0.40%)
Dec 02, 2011	15.03	15.10	15.01	15.01	8,079	-0.02(-0.13%)
Dec 01, 2011	14.83	15.04	14.83	15.03	7,316	+0.21(+1.43%)
Nov 30, 2011	14.86	14.89	14.82	14.82	6,763	-0.01(-0.08%)
Nov 29, 2011	14.80	14.83	14.75	14.83	3,043	+0.08(+0.54%)
Nov 28, 2011	14.75	14.80	14.75	14.75	3,925	-0.05(-0.34%)
Nov 25, 2011	14.72	14.80	14.69	14.80	1,542	+0.16(+1.09%)
Nov 23, 2011	14.73	14.73	14.63	14.64	3,183	-0.05(-0.34%)
Nov 22, 2011	14.60	14.69	14.55	14.69	7,841	+0.12(+0.82%)
Nov 21, 2011	14.58	14.72	14.51	14.57	3,760	+0.02(+0.14%)
Nov 18, 2011	14.50	14.55	14.47	14.55	6,356	+0.07(+0.48%)
Nov 17, 2011	14.46	14.50	14.43	14.48	1,835	+0.02(+0.14%)
Nov 16, 2011	14.44	14.47	14.44	14.46	1,315	+0.02(+0.14%)
Nov 15, 2011	14.46	14.48	14.37	14.44	3,472	+0.01(+0.07%)
Nov 14, 2011	14.47	14.50	14.43	14.43	1,282	-0.07(-0.48%)
Nov 11, 2011	14.45	14.50	14.41	14.50	4,906	+0.09(+0.62%)
Nov 10, 2011	14.40	14.43	14.40	14.41	4,270	+0.01(+0.07%)
Nov 09, 2011	14.38	14.40	14.29	14.40	8,214	+0.02(+0.14%)
Nov 08, 2011	14.37	14.38	14.37	14.38	1,728	+0.03(+0.21%)
Nov 07, 2011	14.43	14.43	14.35	14.35	7,123	-0.08(-0.55%)
Nov 04, 2011	14.54	14.54	14.40	14.43	5,555	-0.10(-0.69%)
Nov 03, 2011	14.54	14.54	14.47	14.53	4,325	+0.00(+0.00%)
Nov 02, 2011	14.53	14.53	14.50	14.53	4,795	-0.01(-0.07%)
Nov 01, 2011	14.47	14.54	14.47	14.54	1,086	+0.16(+1.11%)
Oct 31, 2011	14.26	14.39	14.25	14.38	9,369	+0.13(+0.91%)
Oct 28, 2011	14.20	14.25	14.20	14.25	1,984	+0.03(+0.21%)
Oct 27, 2011	14.18	14.22	14.18	14.22	3,106	+0.08(+0.57%)
Oct 26, 2011	14.12	14.14	14.12	14.14	4,140	+0.08(+0.57%)
Oct 25, 2011	14.00	14.06	14.00	14.06	1,764	+0.07(+0.50%)
Oct 24, 2011	13.98	13.99	13.98	13.99	1,070	+0.06(+0.43%)
Oct 21, 2011	13.85	13.93	13.85	13.93	789	+0.10(+0.72%)
Oct 20, 2011	13.92	13.92	13.83	13.83	3,135	-0.08(-0.58%)
Oct 19, 2011	13.96	13.98	13.91	13.91	2,990	-0.03(-0.22%)
Oct 18, 2011	13.93	13.94	13.93	13.94	612	+0.01(+0.07%)
Oct 17, 2011	13.92	13.93	13.90	13.93	3,090	-0.01(-0.07%)
Oct 14, 2011	13.82	13.94	13.82	13.94	3,752	+0.15(+1.09%)
Oct 13, 2011	13.87	13.87	13.79	13.79	1,628	-0.04(-0.29%)
Oct 12, 2011	13.84	13.89	13.83	13.83	1,264	-0.07(-0.50%)
Oct 11, 2011	13.88	13.90	13.88	13.90	1,100	+0.04(+0.29%)
Oct 10, 2011	14.10	14.10	13.80	13.86	2,349	-0.04(-0.29%)
Oct 07, 2011	13.95	13.96	13.85	13.90	2,755	-0.04(-0.29%)
Oct 06, 2011	14.09	14.09	13.94	13.94	4,544	-0.14(-0.99%)
Oct 05, 2011	14.11	14.15	14.08	14.08	3,216	-0.02(-0.14%)
Oct 04, 2011	14.09	14.74	14.03	14.10	20,775	+0.03(+0.21%)
Oct 03, 2011	14.08	14.08	13.99	14.07	3,394	+0.04(+0.29%)
Sep 30, 2011	13.97	14.03	13.97	14.03	527	+0.07(+0.50%)
Sep 29, 2011	14.00	14.00	13.90	13.96	8,018	-0.01(-0.07%)
Sep 28, 2011	14.05	14.53	13.97	13.97	16,435	-0.05(-0.36%)
Sep 27, 2011	13.97	14.15	13.97	14.02	10,837	+0.12(+0.84%)
Sep 26, 2011	13.96	14.09	13.90	13.90	3,868	-0.04(-0.26%)
Sep 23, 2011	14.06	14.07	13.94	13.94	4,537	-0.08(-0.57%)
Sep 22, 2011	13.89	14.02	13.89	14.02	2,722	+0.07(+0.53%)
Sep 21, 2011	13.81	13.95	13.81	13.95	6,887	+0.14(+0.98%)
Sep 20, 2011	13.81	13.81	13.81	13.81	181	+0.00(+0.00%)
Sep 19, 2011	13.67	13.85	13.67	13.81	6,501	+0.10(+0.74%)
Sep 16, 2011	13.71	13.71	13.66	13.71	1,957	-0.01(-0.09%)
Sep 15, 2011	13.73	13.77	13.66	13.72	7,867	+0.05(+0.37%)
Sep 14, 2011	13.74	13.74	13.67	13.67	2,562	-0.02(-0.12%)
Sep 13, 2011	13.67	13.76	13.67	13.69	2,112	-0.04(-0.31%)
Sep 12, 2011	13.61	13.73	13.61	13.73	24,450	+0.10(+0.73%)
Sep 09, 2011	13.77	13.80	13.56	13.63	9,802	-0.11(-0.80%)
Sep 08, 2011	13.67	13.81	13.67	13.74	4,654	+0.07(+0.51%)
Sep 07, 2011	13.82	13.82	13.65	13.67	2,540	+0.05(+0.37%)
Sep 06, 2011	13.58	13.70	13.57	13.62	2,888	-0.04(-0.29%)
Sep 02, 2011	13.62	13.66	13.62	13.66	1,468	-0.03(-0.22%)
Sep 01, 2011	13.70	13.70	13.69	13.69	1,155	+0.09(+0.66%)
Aug 31, 2011	13.56	13.70	13.56	13.60	4,467	+0.03(+0.22%)
Aug 30, 2011	13.55	13.57	13.55	13.57	200	+0.09(+0.67%)
Aug 29, 2011	13.53	13.53	13.48	13.48	1,173	-0.02(-0.15%)
Aug 26, 2011	13.47	13.50	13.43	13.50	1,665	+0.01(+0.07%)
Aug 25, 2011	13.50	13.51	13.49	13.49	2,078	-0.01(-0.07%)
Aug 24, 2011	13.50	13.50	13.50	13.50	125	+0.00(+0.00%)
Aug 23, 2011	13.48	13.50	13.48	13.50	1,918	+0.02(+0.15%)
Aug 22, 2011	13.80	13.80	13.48	13.48	1,175	-0.09(-0.66%)
Aug 19, 2011	13.53	13.64	13.53	13.57	4,174	-0.05(-0.37%)
Aug 18, 2011	13.59	13.62	13.54	13.62	4,183	-0.04(-0.29%)
Aug 17, 2011	13.49	13.66	13.49	13.66	4,747	+0.20(+1.49%)
Aug 16, 2011	13.43	13.46	13.43	13.46	4,882	+0.03(+0.22%)
Aug 15, 2011	13.29	13.44	13.29	13.43	3,279	+0.09(+0.67%)
Aug 12, 2011	13.20	13.34	13.18	13.34	3,547	+0.13(+0.98%)
Aug 11, 2011	13.23	13.23	13.18	13.21	3,304	-0.07(-0.53%)
Aug 10, 2011	13.08	13.28	13.04	13.28	13,800	+0.13(+0.99%)
Aug 09, 2011	13.88	13.23	12.92	13.15	34,402	-0.01(-0.08%)
Aug 08, 2011	13.88	13.88	13.16	13.16	6,959	-0.74(-5.32%)
Aug 05, 2011	13.94	13.94	13.90	13.90	1,001	+0.00(+0.01%)
Aug 04, 2011	13.94	14.01	13.88	13.90	3,542	-0.02(-0.17%)
Aug 03, 2011	13.82	13.94	13.82	13.92	2,132	+0.11(+0.81%)
Aug 02, 2011	13.70	13.81	13.70	13.81	3,833	+0.12(+0.88%)
Aug 01, 2011	13.72	13.75	13.69	13.69	2,159	+0.14(+1.03%)
Jul 29, 2011	13.54	13.60	13.51	13.55	1,260	+0.01(+0.07%)
Jul 28, 2011	13.70	13.70	13.48	13.54	3,777	-0.16(-1.17%)
Jul 27, 2011	13.75	13.80	13.70	13.70	2,391	-0.02(-0.15%)
Jul 26, 2011	13.81	13.81	13.72	13.72	1,491	-0.09(-0.65%)
Jul 25, 2011	13.95	13.98	13.78	13.81	5,747	-0.19(-1.36%)
Jul 22, 2011	14.00	14.00	14.00	14.00	608	+0.00(+0.01%)
Jul 21, 2011	13.96	14.01	13.96	14.00	1,731	+0.04(+0.28%)
Jul 20, 2011	13.96	13.96	13.96	13.96	374	+0.00(+0.00%)
Jul 19, 2011	13.84	13.96	13.84	13.96	1,277	+0.09(+0.65%)
Jul 18, 2011	13.96	13.96	13.85	13.87	2,168	-0.07(-0.50%)
Jul 15, 2011	13.94	13.97	13.94	13.94	2,866	-0.01(-0.07%)
Jul 14, 2011	13.94	13.97	13.94	13.95	3,289	+0.02(+0.16%)
Jul 13, 2011	13.86	13.96	13.86	13.93	4,000	+0.02(+0.13%)
Jul 12, 2011	13.91	13.91	13.88	13.91	1,200	+0.02(+0.14%)
Jul 11, 2011	13.89	13.92	13.89	13.89	1,487	+0.03(+0.22%)
Jul 08, 2011	13.84	13.86	13.84	13.86	619	+0.03(+0.22%)
Jul 07, 2011	13.76	13.83	13.76	13.83	1,251	+0.06(+0.44%)
Jul 06, 2011	13.74	13.77	13.74	13.77	2,982	+0.09(+0.66%)
Jul 05, 2011	13.75	13.78	13.68	13.68	1,723	-0.07(-0.51%)
Jul 01, 2011	13.74	13.75	13.74	13.75	3,611	+0.05(+0.36%)
Jun 30, 2011	13.70	13.71	13.70	13.70	3,481	+0.03(+0.22%)
Jun 29, 2011	13.68	13.70	13.66	13.67	2,600	+0.00(+0.00%)
Jun 28, 2011	13.68	13.69	13.65	13.67	4,332	+0.05(+0.37%)
Jun 27, 2011	13.66	13.69	13.56	13.62	10,211	-0.01(-0.07%)
Jun 24, 2011	13.66	13.66	13.63	13.63	516	-0.07(-0.51%)
Jun 23, 2011	13.70	13.70	13.70	13.70	131	+0.07(+0.51%)
Jun 22, 2011	13.62	13.63	13.62	13.63	1,389	+0.02(+0.15%)
Jun 21, 2011	13.58	13.61	13.58	13.61	2,072	+0.00(+0.00%)
Jun 20, 2011	13.59	13.61	13.56	13.61	1,374	+0.05(+0.37%)
Jun 17, 2011	13.56	13.57	13.56	13.56	3,037	-0.01(-0.07%)
Jun 16, 2011	13.57	13.60	13.57	13.57	1,611	-0.01(-0.07%)
Jun 15, 2011	13.70	13.70	13.58	13.58	3,114	-0.12(-0.88%)
Jun 14, 2011	13.68	13.70	13.65	13.70	2,132	-0.01(-0.07%)
Jun 13, 2011	13.76	13.76	13.69	13.71	2,004	-0.08(-0.58%)
Jun 10, 2011	13.94	13.94	13.79	13.79	2,355	-0.15(-1.08%)
Jun 09, 2011	13.94	13.94	13.94	13.94	343	-0.06(-0.43%)
Jun 08, 2011	13.94	14.00	13.91	14.00	4,031	+0.05(+0.36%)
Jun 07, 2011	13.91	13.95	13.91	13.95	2,509	+0.07(+0.50%)
Jun 06, 2011	13.83	13.89	13.74	13.88	16,643	-0.02(-0.14%)
Jun 03, 2011	13.67	13.90	13.67	13.90	10,900	+0.35(+2.58%)
May 24, 2011	13.50	13.55	13.50	13.55	874	+0.05(+0.37%)
May 23, 2011	13.59	13.59	13.42	13.50	10,668	-0.11(-0.81%)
May 20, 2011	13.58	13.61	13.58	13.61	495	+0.04(+0.29%)
May 19, 2011	13.56	13.57	13.56	13.57	642	-0.01(-0.07%)
May 18, 2011	13.66	13.78	13.58	13.58	10,607	-0.12(-0.85%)
May 17, 2011	13.61	13.70	13.61	13.70	2,465	+0.09(+0.64%)
May 16, 2011	13.77	13.78	13.44	13.61	11,239	-0.13(-0.95%)
May 13, 2011	13.86	13.86	13.71	13.74	17,790	+0.13(+0.96%)
May 12, 2011	13.57	13.61	13.57	13.61	800	-0.01(-0.07%)
May 11, 2011	13.66	13.66	13.61	13.62	3,157	-0.02(-0.15%)
May 10, 2011	13.53	13.64	13.53	13.64	2,500	+0.08(+0.59%)
May 09, 2011	13.55	13.61	13.53	13.56	6,226	+0.04(+0.30%)
May 06, 2011	13.50	13.53	13.45	13.52	2,001	+0.02(+0.15%)
May 05, 2011	13.40	13.50	13.40	13.50	325	+0.10(+0.75%)
May 04, 2011	13.33	13.48	13.33	13.40	6,568	+0.08(+0.56%)
May 03, 2011	13.39	13.40	13.32	13.32	4,718	-0.06(-0.41%)