$7.58 -0.04 (%) Blkrk Enh EqDiv Shs of Benef Interest - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDJ historical data

Date Open High Low Close Volume
5/3/20167.587.607.557.58331,975
5/2/20167.597.647.597.62424,942
4/29/20167.647.647.557.57542,968
4/28/20167.637.697.627.63370,154
4/27/20167.657.677.647.66319,416
4/26/20167.657.677.617.65391,076
4/25/20167.637.657.617.62312,628
4/22/20167.607.647.607.64285,871
4/21/20167.637.657.597.59372,627
4/20/20167.627.647.607.62393,357
4/19/20167.607.637.587.61471,482
4/18/20167.527.607.527.60482,300
4/15/20167.547.587.537.57318,489
4/14/20167.507.567.497.56349,008
4/13/20167.497.527.487.51374,865
4/12/20167.477.517.457.51337,152
4/11/20167.497.507.447.46267,258
4/8/20167.507.527.427.46434,735
4/7/20167.507.507.437.46526,307
4/6/20167.477.517.467.51323,900
4/5/20167.487.487.417.45496,913
4/4/20167.547.577.447.51553,093
4/1/20167.537.587.517.58546,423
3/31/20167.527.567.507.54837,048
3/30/20167.507.547.487.48565,035
3/29/20167.397.507.387.49925,240
3/28/20167.377.417.377.39464,867
3/24/20167.367.387.327.35484,895
3/23/20167.417.467.377.38374,644
3/22/20167.447.487.427.42462,592
3/21/20167.417.467.417.46388,589
3/18/20167.437.457.407.43344,828
3/17/20167.397.437.367.40591,063
3/16/20167.337.397.337.37579,523
3/15/20167.357.387.347.35445,863
3/14/20167.427.447.407.40253,830
3/11/20167.357.437.357.43304,075
3/10/20167.367.377.287.35312,900
3/9/20167.337.377.317.32425,361
3/8/20167.367.387.307.31343,513
3/7/20167.397.427.377.39276,328
3/4/20167.397.447.387.41493,169
3/3/20167.397.407.347.39683,501
3/2/20167.267.387.257.38481,815
3/1/20167.227.297.207.29446,321
2/29/20167.227.257.157.17567,939
2/26/20167.207.217.157.18390,600
2/25/20167.117.187.087.18376,998
2/24/20167.017.146.977.14387,395
2/23/20167.107.127.067.07298,136
2/22/20167.077.157.077.11583,136
2/19/20167.037.067.007.04391,089
2/18/20167.137.137.067.07370,668
2/17/20167.067.127.027.12520,762
2/16/20166.966.996.886.99427,156
2/12/20166.806.866.776.86436,086
2/11/20166.786.786.706.78608,826
2/10/20166.946.976.916.92358,549
2/9/20166.806.936.776.89431,096
2/8/20166.966.976.886.91606,806
2/5/20167.137.137.007.02547,848
2/4/20167.147.207.107.16527,908
2/3/20167.127.167.017.14455,673
2/2/20167.177.187.067.10466,877
2/1/20167.187.247.167.23308,151
1/29/20167.147.257.097.25911,168
1/28/20166.957.096.877.091,317,330
1/27/20166.896.946.806.85420,837
1/26/20166.786.906.786.90406,734
1/25/20166.886.886.746.74583,127
1/22/20166.796.886.796.88417,243
1/21/20166.646.786.626.70594,891
1/20/20166.756.766.426.601,059,782
1/19/20166.926.966.786.80691,021
1/15/20166.866.906.786.861,054,591
1/14/20166.937.056.897.00576,939
1/13/20167.137.146.936.93580,388
1/12/20167.197.247.087.12649,948
1/11/20167.237.267.067.141,042,371
1/8/20167.317.327.237.23839,191
1/7/20167.317.387.287.30603,186
1/6/20167.447.497.427.43750,940
1/5/20167.517.547.487.49414,120
1/4/20167.467.507.387.48724,430
12/31/20157.707.707.597.61930,128
12/30/20157.717.717.677.70431,903
12/29/20157.707.747.687.71346,830
12/28/20157.697.707.647.66861,089
12/24/20157.667.717.637.70257,289
12/23/20157.597.677.587.65456,893
12/22/20157.507.587.467.56694,016
12/21/20157.517.517.437.48379,123
12/18/20157.517.517.457.46661,187
12/17/20157.567.567.517.51449,219
12/16/20157.427.567.417.54500,359
12/15/20157.377.467.367.45544,214
12/14/20157.367.397.317.36608,893
12/11/20157.447.467.377.39502,407
12/10/20157.497.557.497.50351,087
12/9/20157.547.607.487.49800,894
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center