BlackRock Enhanced Equity Div Common $8.02

up +0.04


17/4/2014 06:40 PM  |  NYSE : BDJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDJ historical data

Date Open High Low Close Volume
4/17/20147.978.037.978.02444,437
4/16/20147.947.997.937.98432,098
4/15/20147.897.937.847.92620,956
4/14/20147.887.907.857.89445,944
4/11/20147.847.907.837.83464,384
4/10/20147.967.977.857.88538,583
4/9/20147.937.967.897.96854,338
4/8/20147.857.907.847.89449,455
4/7/20147.877.907.847.85610,055
4/4/20147.978.007.897.90559,945
4/3/20147.957.977.947.95415,898
4/2/20147.987.987.937.95927,623
4/1/20147.957.997.947.97603,557
3/31/20147.947.977.937.94786,937
3/28/20147.867.917.867.89395,645
3/27/20147.857.867.827.85332,974
3/26/20147.877.907.847.84397,813
3/25/20147.817.877.817.87379,165
3/24/20147.847.867.787.80319,479
3/21/20147.867.897.837.85506,643
3/20/20147.777.847.767.84489,394
3/19/20147.837.847.787.78316,079
3/18/20147.807.847.797.84342,578
3/17/20147.747.807.747.78489,432
3/14/20147.747.777.727.74285,781
3/13/20147.797.827.717.75389,377
3/12/20147.757.807.747.78441,765
3/11/20147.947.977.907.91694,331
3/10/20147.967.977.927.94502,583
3/7/20147.977.987.937.96425,236
3/6/20147.957.987.957.96352,686
3/5/20147.927.957.927.94416,528
3/4/20147.887.947.887.93343,184
3/3/20147.867.877.827.84475,768
2/28/20147.887.937.877.90450,155
2/27/20147.867.897.847.88307,907
2/26/20147.847.867.827.86282,688
2/25/20147.867.867.827.84448,990
2/24/20147.847.887.837.85499,432
2/21/20147.847.847.807.81514,546
2/20/20147.797.837.777.81677,498
2/19/20147.827.867.787.78618,083
2/18/20147.847.867.837.85673,429
2/14/20147.807.847.797.82688,628
2/13/20147.747.817.737.81559,379
2/12/20147.787.827.757.76741,144
2/11/20147.727.797.727.79798,412
2/10/20147.697.717.677.70605,189
2/7/20147.717.737.677.71623,565
2/6/20147.617.667.617.65433,318
2/5/20147.577.617.557.59361,481
2/4/20147.577.617.567.60437,812
2/3/20147.687.697.557.57706,983
1/31/20147.697.757.677.69410,456
1/30/20147.737.777.737.75567,346
1/29/20147.727.747.687.70479,402
1/28/20147.747.787.747.78380,821
1/27/20147.777.787.677.73438,314
1/24/20147.857.857.767.76513,105
1/23/20147.917.927.857.88499,351
1/22/20147.957.977.927.92580,851
1/21/20147.927.957.907.93362,209
1/17/20147.927.927.887.89465,292
1/16/20147.937.937.917.91466,096
1/15/20147.917.927.907.92516,710
1/14/20147.887.937.887.90660,572
1/13/20147.968.007.887.88553,587
1/10/20147.968.007.958.00320,779
1/9/20147.987.997.957.97355,219
1/8/20147.978.007.967.99407,692
1/7/20147.988.007.967.99702,000
1/6/20147.967.977.907.90906,522
1/3/20147.927.957.887.93890,344
1/2/20147.957.957.897.95929,036
12/31/20137.987.987.937.94931,146
12/30/20137.927.957.897.92596,828
12/27/20137.977.977.937.93319,111
12/26/20137.907.967.907.96551,473
12/24/20137.907.917.887.89226,485
12/23/20137.907.907.867.87707,344
12/20/20137.797.887.777.83772,799
12/19/20137.767.807.747.80565,357
12/18/20137.647.777.627.76779,949
12/17/20137.797.807.767.79471,314
12/16/20137.777.817.777.80565,398
12/13/20137.767.777.737.76419,095
12/12/20137.747.777.717.74595,632
12/11/20137.827.837.737.74641,794
12/10/20137.817.857.807.82576,438
12/9/20137.857.857.797.84562,236
12/6/20137.817.857.807.84645,063
12/5/20137.787.807.767.78374,606
12/4/20137.797.827.767.81449,630
12/3/20137.827.847.787.80405,192
12/2/20137.867.877.827.82367,398
11/29/20137.877.897.867.86117,268
11/27/20137.857.887.847.86247,312
11/26/20137.857.887.857.85370,148
11/25/20137.887.907.857.86464,027
11/22/20137.877.897.867.89425,847
Trading Center