BlackRock New Jersey Municipal Bond Fund Investor A1 Shares (MDNJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.69
+0.10 (1.04%)
At close: Oct 15, 2026
MDNJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.04% |
| Oct 14, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.10% |
| Oct 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.42% |
| Oct 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Oct 9, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.84% |
| Oct 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Oct 7, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.73% |
| Oct 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Oct 5, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% |
| Oct 2, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% |
| Oct 1, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.63% |
| Sep 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.39% |
| Sep 29, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | -0.21% |
| Sep 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | -1.35% |
| Sep 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | -0.52% |
| Sep 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | -0.62% |
| Sep 23, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | -0.92% |
| Sep 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | - |
| Sep 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | - |
| Sep 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | -0.20% |
| Sep 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | 0.31% |
| Sep 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | -0.10% |
| Sep 15, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | -0.41% |
| Sep 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | - |
| Sep 11, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | 0.10% |
| Sep 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | -0.90% |
| Sep 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | -0.50% |
| Sep 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
| Sep 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | -0.10% |
| Sep 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
| Sep 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
| Sep 1, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | -0.70% |
| Aug 31, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | 0.11% |
| Aug 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | -0.10% |
| Aug 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | -0.10% |
| Aug 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | -0.10% |
| Aug 25, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | - |
| Aug 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | 0.10% |
| Aug 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | -0.20% |
| Aug 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.03 | -0.10% |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 0.30% |
| Aug 18, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | -0.49% |
| Aug 17, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | -0.20% |
| Aug 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.08 | -0.30% |
| Aug 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.11 | 0.10% |
| Aug 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | 0.10% |
| Aug 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | -0.10% |
| Aug 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | - |
| Aug 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | 0.30% |
| Aug 6, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | - |