BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.75	14.75	14.55	14.55	10,300	-0.10(-0.68%)
Oct 28, 2004	14.65	14.65	14.65	14.65	1,600	-0.10(-0.68%)
Oct 27, 2004	14.70	14.78	14.70	14.75	2,400	+0.15(+1.03%)
Oct 26, 2004	14.46	14.60	14.46	14.60	1,300	+0.07(+0.48%)
Oct 25, 2004	14.46	14.53	14.45	14.53	2,300	+0.05(+0.32%)
Oct 22, 2004	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Oct 21, 2004	14.51	14.51	14.45	14.48	1,800	-0.11(-0.73%)
Oct 20, 2004	14.58	14.60	14.38	14.59	9,800	-0.09(-0.61%)
Oct 19, 2004	14.62	14.68	14.52	14.68	5,200	+0.06(+0.41%)
Oct 18, 2004	14.55	14.62	14.49	14.62	1,900	+0.04(+0.27%)
Oct 15, 2004	14.63	14.63	14.58	14.58	1,000	+0.00(+0.00%)
Oct 14, 2004	14.45	14.58	14.43	14.58	3,200	+0.03(+0.21%)
Oct 13, 2004	14.57	14.57	14.55	14.55	800	+0.00(+0.00%)
Oct 12, 2004	14.64	14.64	14.55	14.55	2,600	-0.03(-0.21%)
Oct 11, 2004	14.54	14.58	14.54	14.58	3,000	+0.10(+0.69%)
Oct 08, 2004	14.52	14.52	14.46	14.48	4,600	-0.04(-0.28%)
Oct 07, 2004	14.74	14.74	14.47	14.52	4,800	-0.24(-1.63%)
Oct 06, 2004	14.75	14.76	14.75	14.76	4,600	+0.01(+0.07%)
Oct 05, 2004	14.65	14.75	14.65	14.75	4,500	+0.05(+0.34%)
Oct 04, 2004	14.16	14.70	14.16	14.70	16,100	+0.39(+2.73%)
Oct 01, 2004	14.28	14.31	14.28	14.31	2,300	+0.03(+0.21%)
Sep 30, 2004	14.28	14.28	14.28	14.28	200	+0.03(+0.21%)
Sep 29, 2004	14.29	14.29	14.25	14.25	6,600	-0.04(-0.28%)
Sep 28, 2004	14.29	14.29	14.29	14.29	200	-0.10(-0.69%)
Sep 27, 2004	14.40	14.40	14.35	14.39	1,100	+0.03(+0.21%)
Sep 24, 2004	14.36	14.36	14.36	14.36	1,100	+0.06(+0.42%)
Sep 23, 2004	14.11	14.31	14.11	14.30	5,900	+0.14(+0.99%)
Sep 22, 2004	14.12	14.16	14.12	14.16	700	+0.10(+0.71%)
Sep 21, 2004	14.11	14.12	14.06	14.06	1,300	+0.02(+0.14%)
Sep 20, 2004	14.16	14.16	14.04	14.04	4,800	-0.12(-0.85%)
Sep 17, 2004	14.09	14.16	14.09	14.16	2,100	+0.16(+1.14%)
Sep 16, 2004	14.07	14.07	13.93	14.00	6,600	-0.06(-0.43%)
Sep 15, 2004	14.01	14.06	14.01	14.06	4,300	+0.12(+0.86%)
Sep 14, 2004	14.04	14.04	13.93	13.94	6,200	-0.06(-0.43%)
Sep 13, 2004	13.89	14.00	13.89	14.00	3,900	+0.03(+0.21%)
Sep 10, 2004	13.99	13.99	13.97	13.97	500	-0.03(-0.21%)
Sep 09, 2004	13.90	14.00	13.88	14.00	4,700	+0.10(+0.72%)
Sep 08, 2004	13.90	13.95	13.90	13.90	4,300	+0.00(+0.00%)
Sep 07, 2004	13.95	13.95	13.85	13.90	1,500	-0.05(-0.36%)
Sep 03, 2004	14.03	14.04	13.80	13.95	5,300	-0.09(-0.64%)
Sep 02, 2004	13.92	14.04	13.92	14.04	3,600	+0.11(+0.79%)
Sep 01, 2004	13.95	13.95	13.90	13.93	5,900	+0.02(+0.14%)
Aug 31, 2004	13.95	13.95	13.91	13.91	6,000	-0.04(-0.29%)
Aug 30, 2004	13.94	13.95	13.91	13.95	3,400	+0.02(+0.14%)
Aug 27, 2004	13.93	13.93	13.93	13.93	300	+0.02(+0.14%)
Aug 26, 2004	13.86	13.94	13.80	13.91	9,400	-0.03(-0.22%)
Aug 25, 2004	13.88	13.94	13.88	13.94	3,400	+0.09(+0.65%)
Aug 24, 2004	14.02	14.02	13.78	13.85	9,100	-0.11(-0.79%)
Aug 23, 2004	13.86	13.96	13.74	13.96	4,400	+0.00(+0.00%)
Aug 20, 2004	13.98	13.98	13.96	13.96	800	+0.07(+0.50%)
Aug 19, 2004	13.76	13.89	13.74	13.89	6,900	+0.19(+1.39%)
Aug 18, 2004	13.75	13.80	13.69	13.70	8,800	-0.03(-0.22%)
Aug 17, 2004	13.75	13.80	13.73	13.73	2,100	+0.00(+0.00%)
Aug 16, 2004	13.58	13.73	13.55	13.73	8,100	+0.13(+0.96%)
Aug 13, 2004	13.60	13.60	13.60	13.60	200	-0.05(-0.37%)
Aug 12, 2004	13.65	13.65	13.65	13.65	600	-0.09(-0.66%)
Aug 11, 2004	13.75	13.75	13.70	13.74	4,300	-0.02(-0.15%)
Aug 10, 2004	13.76	13.76	13.76	13.76	500	+0.03(+0.22%)
Aug 09, 2004	13.97	13.99	13.65	13.73	16,200	-0.20(-1.44%)
Aug 06, 2004	13.72	13.99	13.72	13.93	10,800	+0.23(+1.68%)
Aug 05, 2004	13.67	13.71	13.60	13.70	2,200	+0.04(+0.29%)
Aug 04, 2004	13.54	13.66	13.54	13.66	5,300	+0.14(+1.04%)
Aug 03, 2004	13.53	13.53	13.46	13.52	7,100	-0.01(-0.07%)