$7.02 -0.14 (%) Blkrk Enh EqDiv Shs of Benef Interest - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDJ historical data

Date Open High Low Close Volume
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
12/8/20157.477.557.457.551,002,869
12/7/20157.537.577.517.56457,703
12/4/20157.477.597.477.58423,372
12/3/20157.587.587.487.48391,372
12/2/20157.647.657.557.56457,687
12/1/20157.587.647.587.64530,116
11/30/20157.667.667.567.57478,265
11/27/20157.597.637.587.63130,493
11/25/20157.607.627.577.61247,676
11/24/20157.527.617.527.60398,470
11/23/20157.607.627.537.55443,308
11/20/20157.607.637.577.58253,276
11/19/20157.557.597.547.58347,507
11/18/20157.497.587.497.58416,784
11/17/20157.497.547.487.50341,317
11/16/20157.407.497.407.49418,729
11/13/20157.437.457.407.43385,679
11/12/20157.507.537.457.45358,343
11/11/20157.627.657.597.61277,472
11/10/20157.587.647.587.63258,621
11/9/20157.657.697.577.62385,253
11/6/20157.707.727.657.69344,340
11/5/20157.727.737.667.71640,009
11/4/20157.717.737.687.71417,026
11/3/20157.637.717.637.71397,063
11/2/20157.637.677.637.66620,421
10/30/20157.717.717.647.65579,514
10/29/20157.607.687.607.68327,155
10/28/20157.557.637.557.62362,002
10/27/20157.587.617.567.57333,296
10/26/20157.677.677.587.60481,411
10/23/20157.687.737.657.69357,980
10/22/20157.567.667.567.66519,561
10/21/20157.537.557.507.51319,495
10/20/20157.527.567.507.52417,591
10/19/20157.487.527.487.52221,133
10/16/20157.437.517.437.51328,225
10/15/20157.397.457.387.45345,542
10/14/20157.417.427.357.39478,624
10/13/20157.397.457.387.45506,471
10/12/20157.467.497.457.48258,647
10/9/20157.487.497.457.49265,506
10/8/20157.427.497.397.49398,633
10/7/20157.387.477.357.45853,392
10/6/20157.317.387.297.38524,095
10/5/20157.247.347.247.34476,682
10/2/20157.077.237.047.23534,722
10/1/20157.197.207.107.18377,549
9/30/20157.177.207.107.20923,474
9/29/20157.087.116.987.10600,010
9/28/20157.197.207.067.09389,089
9/25/20157.287.307.197.24470,740
9/24/20157.177.267.127.26979,912
9/23/20157.197.217.137.19537,870
9/22/20157.167.197.127.191,048,665
9/21/20157.277.337.257.29864,632
9/18/20157.197.287.187.27710,217
9/17/20157.267.347.257.30583,141
9/16/20157.247.317.217.26954,522
9/15/20157.147.227.137.21659,612
9/11/20157.157.187.147.16686,733
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center