Blackrock MuniYield New Jersey Fund Inc Common Stockのデータ

Blackrock MuniYield New Jersey Fund Inc Common Stockの基本情報

名前 Blackrock MuniYield New Jersey Fund Inc Common Stock
ティッカー MYJ
国 United States
上場年 1992.0
セクター nan

Blackrock MuniYield New Jersey Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.9 14.69 14.83 14.75 38300.0 14.75
2021-02-12 14.93 14.83 14.85 14.88 42400.0 14.88
2021-02-11 14.99 14.92 14.92 14.98 53200.0 14.92
2021-02-10 14.95 14.83 14.83 14.92 66700.0 14.86
2021-02-09 14.93 14.72 14.73 14.86 39100.0 14.8
2021-02-08 14.81 14.68 14.68 14.78 23200.0 14.72
2021-02-05 14.72 14.65 14.68 14.72 28000.0 14.66
2021-02-04 14.75 14.56 14.62 14.57 27800.0 14.51
2021-02-03 14.64 14.57 14.63 14.63 50400.0 14.57
2021-02-02 14.63 14.56 14.57 14.58 42100.0 14.52
2021-02-01 14.62 14.51 14.6 14.57 43400.0 14.51
2021-01-29 14.65 14.47 14.65 14.51 35200.0 14.45
2021-01-28 14.65 14.59 14.64 14.62 45600.0 14.56
2021-01-27 14.64 14.45 14.45 14.55 90500.0 14.49
2021-01-26 14.56 14.45 14.47 14.48 51500.0 14.42
2021-01-25 14.47 14.39 14.4 14.47 28300.0 14.41
2021-01-22 14.45 14.37 14.44 14.42 28700.0 14.36
2021-01-21 14.42 14.34 14.34 14.39 21800.0 14.33
2021-01-20 14.37 14.31 14.35 14.32 33200.0 14.26
2021-01-19 14.38 14.32 14.35 14.32 10500.0 14.26
2021-01-15 14.45 14.32 14.36 14.32 40300.0 14.26
2021-01-14 14.47 14.4 14.42 14.41 46500.0 14.35
2021-01-13 14.54 14.44 14.48 14.46 55100.0 14.34
2021-01-12 14.48 14.41 14.46 14.46 34300.0 14.34
2021-01-11 14.48 14.38 14.41 14.45 44800.0 14.33
2021-01-08 14.46 14.35 14.42 14.41 42900.0 14.29
2021-01-07 14.49 14.28 14.29 14.35 86100.0 14.23
2021-01-06 14.38 14.21 14.32 14.29 86100.0 14.17
2021-01-05 14.4 14.25 14.34 14.32 62500.0 14.2
2021-01-04 14.46 14.19 14.46 14.34 138800.0 14.22
2020-12-31 14.47 14.35 14.37 14.45 91800.0 14.33
2020-12-30 14.36 14.24 14.27 14.33 65500.0 14.21
2020-12-29 14.29 14.14 14.18 14.29 69700.0 14.17
2020-12-28 14.21 14.1 14.14 14.16 79700.0 14.04
2020-12-24 14.18 14.08 14.14 14.15 36400.0 14.03
2020-12-23 14.21 14.07 14.11 14.08 59700.0 13.96
2020-12-22 14.17 14.05 14.13 14.11 54300.0 13.99
2020-12-21 14.21 14.09 14.09 14.14 76700.0 14.02
2020-12-18 14.2 14.07 14.08 14.16 56800.0 14.04
2020-12-17 14.17 14.05 14.17 14.1 68400.0 13.98
2020-12-16 14.21 14.1 14.17 14.15 49700.0 14.03
2020-12-15 14.25 14.14 14.18 14.17 52000.0 14.05
2020-12-14 14.28 14.15 14.28 14.15 74200.0 14.03
2020-12-11 14.39 14.32 14.36 14.32 41500.0 14.14
2020-12-10 14.37 14.35 14.37 14.36 30200.0 14.17
2020-12-09 14.36 14.29 14.34 14.36 31200.0 14.17
2020-12-08 14.36 14.27 14.27 14.35 32100.0 14.16
2020-12-07 14.33 14.25 14.27 14.29 27700.0 14.11
2020-12-04 14.27 14.16 14.19 14.27 43600.0 14.09
2020-12-03 14.25 14.15 14.19 14.25 44000.0 14.07
2020-12-02 14.23 14.14 14.16 14.19 73200.0 14.01
2020-12-01 14.2 14.13 14.14 14.16 37600.0 13.98
2020-11-30 14.18 14.12 14.17 14.14 30300.0 13.96
2020-11-27 14.19 14.14 14.14 14.18 20900.0 14.0
2020-11-25 14.15 14.05 14.15 14.12 66100.0 13.94
2020-11-24 14.1 14.04 14.09 14.1 25800.0 13.92
2020-11-23 14.06 13.97 14.02 14.06 41000.0 13.88
2020-11-20 14.01 13.97 13.98 13.98 26800.0 13.8
2020-11-19 14.03 13.97 13.97 13.99 50300.0 13.81
2020-11-18 14.07 13.91 13.98 14.03 88200.0 13.85
2020-11-17 13.98 13.94 13.94 13.96 41400.0 13.78
2020-11-16 13.95 13.89 13.9 13.92 36000.0 13.74
2020-11-13 13.93 13.85 13.86 13.91 31900.0 13.73
2020-11-12 13.93 13.86 13.88 13.91 45200.0 13.67
2020-11-11 13.91 13.83 13.85 13.9 29200.0 13.66
2020-11-10 13.87 13.81 13.86 13.85 22200.0 13.61
2020-11-09 13.92 13.86 13.92 13.9 41600.0 13.66
2020-11-06 13.92 13.84 13.9 13.88 46400.0 13.64
2020-11-05 13.92 13.75 13.75 13.9 58100.0 13.66
2020-11-04 13.75 13.63 13.63 13.75 58500.0 13.51
2020-11-03 13.67 13.45 13.48 13.63 88500.0 13.39
2020-11-02 13.55 13.43 13.55 13.52 41600.0 13.29
2020-10-30 13.61 13.31 13.37 13.49 63300.0 13.26
2020-10-29 13.43 13.28 13.32 13.41 55000.0 13.18
2020-10-28 13.39 13.28 13.39 13.38 51600.0 13.15
2020-10-27 13.47 13.39 13.43 13.4 58100.0 13.17
2020-10-26 13.51 13.42 13.5 13.43 53000.0 13.2
2020-10-23 13.56 13.5 13.55 13.52 43200.0 13.29
2020-10-22 13.6 13.51 13.55 13.59 42400.0 13.35
2020-10-21 13.6 13.53 13.6 13.56 62100.0 13.32
2020-10-20 13.62 13.56 13.58 13.59 31600.0 13.35
2020-10-19 13.63 13.56 13.63 13.58 45800.0 13.34
2020-10-16 13.68 13.57 13.63 13.57 49300.0 13.33
2020-10-15 13.68 13.63 13.67 13.66 31300.0 13.42
2020-10-14 13.73 13.66 13.67 13.67 53100.0 13.43
2020-10-13 13.81 13.74 13.74 13.76 39400.0 13.46
2020-10-12 13.84 13.61 13.72 13.77 81100.0 13.47
2020-10-09 13.78 13.7 13.72 13.73 26300.0 13.43
2020-10-08 13.81 13.72 13.74 13.73 24500.0 13.43
2020-10-07 13.82 13.72 13.73 13.73 29100.0 13.43
2020-10-06 13.81 13.73 13.78 13.73 45100.0 13.43
2020-10-05 13.9 13.74 13.9 13.78 88400.0 13.48
2020-10-02 13.83 13.79 13.8 13.8 54200.0 13.5
2020-10-01 13.81 13.74 13.81 13.79 36100.0 13.49
2020-09-30 13.8 13.74 13.8 13.79 41500.0 13.49
2020-09-29 13.8 13.76 13.76 13.76 11300.0 13.46
2020-09-28 13.81 13.7 13.71 13.75 32400.0 13.45
2020-09-25 13.72 13.61 13.62 13.69 34600.0 13.39
2020-09-24 13.69 13.61 13.63 13.67 30500.0 13.37
2020-09-23 13.76 13.62 13.76 13.64 74700.0 13.34
2020-09-22 13.81 13.69 13.81 13.76 37400.0 13.46
2020-09-21 13.84 13.74 13.75 13.75 94800.0 13.45
2020-09-18 13.9 13.85 13.9 13.86 38600.0 13.56
2020-09-17 13.94 13.85 13.9 13.89 75100.0 13.59
2020-09-16 13.99 13.92 13.98 13.95 78900.0 13.64
2020-09-15 14.07 13.98 14.05 13.98 26200.0 13.67
2020-09-14 14.13 14.02 14.09 14.05 82100.0 13.74
2020-09-11 14.2 14.08 14.19 14.17 83000.0 13.8
2020-09-10 14.24 14.12 14.13 14.14 53800.0 13.77
2020-09-09 14.2 14.14 14.14 14.14 15100.0 13.77
2020-09-08 14.17 14.12 14.15 14.14 15700.0 13.77
2020-09-04 14.3 14.14 14.22 14.19 26300.0 13.82
2020-09-03 14.35 14.18 14.26 14.26 52900.0 13.89
2020-09-02 14.32 14.22 14.22 14.3 23200.0 13.93
2020-09-01 14.26 14.2 14.22 14.2 37900.0 13.83
2020-08-31 14.37 14.2 14.23 14.22 83700.0 13.85
2020-08-28 14.25 14.18 14.22 14.22 33800.0 13.85
2020-08-27 14.25 14.14 14.2 14.14 34100.0 13.77
2020-08-26 14.25 14.18 14.22 14.21 52100.0 13.84
2020-08-25 14.31 14.17 14.3 14.17 57200.0 13.8
2020-08-24 14.36 14.22 14.34 14.3 73900.0 13.93
2020-08-21 14.32 14.18 14.23 14.18 62100.0 13.81
2020-08-20 14.31 14.23 14.24 14.23 57900.0 13.86
2020-08-19 14.41 14.32 14.39 14.33 13100.0 13.96
2020-08-18 14.43 14.37 14.4 14.37 36100.0 14.0
2020-08-17 14.48 14.39 14.44 14.44 32300.0 14.06
2020-08-14 14.48 14.43 14.44 14.45 23200.0 14.07
2020-08-13 14.5 14.45 14.5 14.45 54300.0 14.07
2020-08-12 14.62 14.52 14.56 14.54 64600.0 14.1
2020-08-11 14.62 14.54 14.6 14.55 29200.0 14.11
2020-08-10 14.63 14.6 14.6 14.61 24300.0 14.17
2020-08-07 14.61 14.5 14.51 14.61 43700.0 14.17
2020-08-06 14.55 14.49 14.5 14.54 31900.0 14.1
2020-08-05 14.49 14.41 14.44 14.48 32700.0 14.04
2020-08-04 14.44 14.35 14.38 14.44 47700.0 14.0
2020-08-03 14.43 14.27 14.27 14.38 42100.0 13.95
2020-07-31 14.29 14.19 14.19 14.28 42000.0 13.85
2020-07-30 14.25 14.18 14.24 14.25 35600.0 13.82
2020-07-29 14.25 14.2 14.22 14.24 8300.0 13.81
2020-07-28 14.24 14.2 14.23 14.22 63400.0 13.79
2020-07-27 14.22 14.12 14.17 14.22 36800.0 13.79
2020-07-24 14.18 14.12 14.17 14.18 19800.0 13.75
2020-07-23 14.18 14.16 14.18 14.18 30500.0 13.75
2020-07-22 14.18 14.04 14.08 14.18 59500.0 13.75
2020-07-21 14.05 14.02 14.02 14.02 16900.0 13.6
2020-07-20 14.0 13.95 13.96 14.0 64500.0 13.58
2020-07-17 13.98 13.95 13.95 13.97 18400.0 13.55
2020-07-16 13.96 13.88 13.93 13.92 16300.0 13.5
2020-07-15 13.94 13.85 13.9 13.93 28100.0 13.51
2020-07-14 13.91 13.84 13.88 13.9 29300.0 13.48
2020-07-13 13.96 13.87 13.91 13.89 50200.0 13.41
2020-07-10 13.91 13.81 13.81 13.91 16200.0 13.43
2020-07-09 13.92 13.86 13.87 13.86 25900.0 13.38
2020-07-08 13.91 13.82 13.82 13.88 28100.0 13.4
2020-07-07 13.82 13.65 13.66 13.82 18300.0 13.34
2020-07-06 13.73 13.68 13.68 13.69 24800.0 13.22
2020-07-02 13.7 13.61 13.66 13.67 24200.0 13.2
2020-07-01 13.67 13.59 13.64 13.63 27800.0 13.16
2020-06-30 13.63 13.56 13.63 13.61 28600.0 13.14
2020-06-29 13.66 13.53 13.55 13.59 32300.0 13.12
2020-06-26 13.67 13.49 13.67 13.51 40600.0 13.04
2020-06-25 13.66 13.56 13.6 13.62 36000.0 13.15
2020-06-24 13.77 13.55 13.67 13.62 48100.0 13.15
2020-06-23 13.97 13.54 13.54 13.65 48000.0 13.18
2020-06-22 13.54 13.38 13.39 13.5 38000.0 13.04
2020-06-19 13.55 13.39 13.46 13.46 63300.0 13.0
2020-06-18 13.55 13.43 13.46 13.49 35100.0 13.03
2020-06-17 13.62 13.48 13.56 13.52 37500.0 13.05
2020-06-16 13.71 13.49 13.61 13.59 42700.0 13.12
2020-06-15 13.62 13.47 13.49 13.61 54300.0 13.14
2020-06-12 13.61 13.47 13.57 13.59 58500.0 13.12
2020-06-11 13.84 13.53 13.77 13.55 89500.0 13.02
2020-06-10 13.89 13.77 13.83 13.85 38200.0 13.31
2020-06-09 13.96 13.85 13.94 13.9 54000.0 13.36
2020-06-08 13.95 13.89 13.94 13.89 62000.0 13.35
2020-06-05 13.96 13.82 13.85 13.93 47000.0 13.39
2020-06-04 13.91 13.79 13.83 13.86 51600.0 13.32
2020-06-03 13.88 13.67 13.82 13.81 56800.0 13.27
2020-06-02 13.81 13.69 13.7 13.79 72500.0 13.26
2020-06-01 13.67 13.55 13.56 13.67 51100.0 13.14
2020-05-29 13.53 13.39 13.39 13.49 35500.0 12.97
2020-05-28 13.37 13.29 13.37 13.33 48300.0 12.81
2020-05-27 13.33 13.24 13.24 13.33 33200.0 12.81
2020-05-26 13.43 13.17 13.33 13.24 75800.0 12.73
2020-05-22 13.15 13.07 13.15 13.15 18900.0 12.64
2020-05-21 13.15 13.04 13.04 13.1 43100.0 12.59
2020-05-20 13.1 13.0 13.0 13.04 21100.0 12.53
2020-05-19 12.97 12.87 12.87 12.95 18200.0 12.45
2020-05-18 12.91 12.81 12.84 12.87 22300.0 12.37
2020-05-15 12.87 12.66 12.66 12.83 28900.0 12.33
2020-05-14 12.81 12.67 12.81 12.74 54000.0 12.25
2020-05-13 13.08 12.81 13.07 12.82 63900.0 12.26
2020-05-12 13.14 13.06 13.08 13.09 24800.0 12.52
2020-05-11 13.17 13.05 13.17 13.08 25900.0 12.51
2020-05-08 13.15 12.96 13.06 13.12 54800.0 12.55
2020-05-07 13.2 12.96 13.1 13.05 84600.0 12.48
2020-05-06 13.09 12.99 12.99 13.02 43200.0 12.46
2020-05-05 13.08 12.95 12.95 12.99 43400.0 12.43
2020-05-04 12.97 12.8 12.83 12.95 74700.0 12.39
2020-05-01 12.9 12.77 12.86 12.82 31800.0 12.26
2020-04-30 12.87 12.7 12.7 12.83 15300.0 12.27
2020-04-29 12.98 12.7 12.72 12.83 57200.0 12.27
2020-04-28 12.81 12.65 12.81 12.75 64700.0 12.2
2020-04-27 12.92 12.5 12.88 12.64 91200.0 12.09
2020-04-24 12.92 12.67 12.88 12.88 109100.0 12.32
2020-04-23 13.12 12.88 13.1 12.9 82500.0 12.34
2020-04-22 13.29 13.03 13.24 13.16 30300.0 12.59
2020-04-21 13.32 13.07 13.1 13.2 65400.0 12.63
2020-04-20 13.56 13.23 13.52 13.28 86400.0 12.7
2020-04-17 13.76 13.41 13.63 13.54 81100.0 12.95
2020-04-16 13.66 13.5 13.56 13.51 17500.0 12.92
2020-04-15 13.69 13.44 13.49 13.55 22600.0 12.96
2020-04-14 13.65 13.45 13.61 13.57 46800.0 12.98
2020-04-13 13.71 13.27 13.71 13.56 36600.0 12.91
2020-04-09 13.86 13.46 13.46 13.71 62100.0 13.06
2020-04-08 13.65 13.0 13.02 13.35 42700.0 12.71
2020-04-07 13.22 12.88 13.01 13.0 39600.0 12.38
2020-04-06 13.3 12.68 12.83 12.84 129200.0 12.23
2020-04-03 13.24 12.73 13.0 12.8 46300.0 12.19
2020-04-02 13.5 13.01 13.2 13.03 28600.0 12.41
2020-04-01 13.61 13.03 13.44 13.14 36700.0 12.51
2020-03-31 13.87 13.48 13.56 13.49 62000.0 12.85
2020-03-30 13.98 13.5 13.5 13.71 26900.0 13.06
2020-03-27 14.13 13.24 13.8 13.61 40000.0 12.96
2020-03-26 14.44 13.36 13.58 14.2 92600.0 13.52
2020-03-25 13.75 12.25 12.74 13.36 93400.0 12.72
2020-03-24 12.55 12.03 12.09 12.55 139000.0 11.95
2020-03-23 12.15 10.77 11.68 11.97 165900.0 11.4
2020-03-20 12.35 11.3 11.3 12.06 230700.0 11.49
2020-03-19 11.48 10.37 10.83 11.3 191800.0 10.76
2020-03-18 12.4 11.0 12.17 11.29 229400.0 10.75
2020-03-17 13.22 12.75 13.22 12.87 135700.0 12.26
2020-03-16 13.65 12.94 13.65 13.11 96800.0 12.49
2020-03-13 14.22 13.75 13.9 13.94 98800.0 13.28
2020-03-12 14.32 13.36 13.76 13.72 156600.0 13.01
2020-03-11 15.04 14.27 15.03 14.54 129700.0 13.79
2020-03-10 15.3 15.02 15.3 15.11 85200.0 14.33
2020-03-09 15.66 15.17 15.66 15.4 54400.0 14.6
2020-03-06 15.66 15.55 15.55 15.64 27500.0 14.83
2020-03-05 15.66 15.5 15.55 15.62 59800.0 14.81
2020-03-04 15.66 15.55 15.6 15.65 47800.0 14.84
2020-03-03 15.65 15.42 15.43 15.62 48900.0 14.81
2020-03-02 15.47 15.23 15.29 15.42 65900.0 14.62
2020-02-28 15.5 15.21 15.49 15.3 90500.0 14.51
2020-02-27 15.67 15.58 15.6 15.6 43000.0 14.79
2020-02-26 15.7 15.59 15.64 15.61 57700.0 14.8
2020-02-25 15.74 15.7 15.73 15.7 20800.0 14.89
2020-02-24 15.77 15.71 15.76 15.71 21300.0 14.89
2020-02-21 15.75 15.66 15.66 15.7 31900.0 14.89
2020-02-20 15.75 15.67 15.73 15.69 24000.0 14.88
2020-02-19 15.74 15.69 15.72 15.69 34300.0 14.88
2020-02-18 15.78 15.7 15.71 15.72 32200.0 14.9