BLACKROCK NJ INVT QUALITY MUN Historical Stock Price

Below is the stock price history for Blackrock Nj Invt Quality Mun RNJ. Data is recorded each day for the historical open, high, low, close and volume. The Blackrock Nj Invt Quality Mun stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Blackrock Nj Invt Quality Mun Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-11 13.94 13.94 13.88 13.88 101
2012-07-10 13.82 13.83 13.82 13.83 1,300
2012-06-22 13.65 13.65 13.65 13.65 15
2012-06-21 13.80 13.80 13.73 13.79 400
2012-06-18 13.70 13.70 13.70 13.70 14
2012-06-15 13.58 13.58 13.57 13.57 380
2012-06-14 13.65 13.65 13.65 13.65 1
2012-06-13 13.61 13.61 13.61 13.61 200
2012-06-12 13.69 13.74 13.69 13.74 456
2012-06-11 13.85 13.88 13.76 13.77 283
2012-06-06 13.80 13.80 13.80 13.80 100
2012-06-05 13.78 13.78 13.78 13.78 1
2012-06-01 13.74 13.97 13.74 13.85 1,320
2012-05-16 14.02 14.02 14.01 14.01 500
2012-05-14 13.75 13.75 13.74 13.74 145
2012-05-08 13.69 13.76 13.69 13.73 831
2012-05-07 13.53 13.59 13.53 13.59 4,025
2012-05-04 13.45 13.48 13.45 13.47 3,139
2012-05-03 13.47 13.50 13.43 13.43 3,513
2012-05-01 13.56 13.56 13.56 13.56 200
2012-04-30 13.61 13.65 13.59 13.59 2,045
2012-04-23 13.49 13.49 13.46 13.46 400
2012-04-16 13.85 13.85 13.85 13.85 400
2012-04-10 13.51 13.55 13.45 13.51 1,602
2012-04-04 14.09 14.09 13.79 13.79 101
2012-04-03 14.51 14.51 14.51 14.51 100
2012-03-30 14.07 14.32 14.07 14.32 263
2012-03-29 13.82 13.86 13.82 13.86 300
2012-03-27 13.53 13.54 13.53 13.54 355
2012-03-26 13.41 13.41 13.41 13.41 1,155

» More Blackrock Nj Invt Quality Mun Stock Price History

To see other companies like Blackrock Nj Invt Quality Mun (RNJ), view our stock market today for news, and other data.