$8.20 +0.04 (%) Blkrk Enh EqDiv Shs of Benef Interest - NYSE

Oct. 24, 2014 | 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
10/23/20148.158.178.138.16365,652
10/22/20148.148.168.068.08455,892
10/21/20147.978.137.948.13698,990
10/20/20147.907.967.897.93332,379
10/17/20147.837.967.807.94475,972
10/16/20147.537.767.517.75834,591
10/15/20147.607.647.277.601,242,316
10/14/20147.647.737.637.70814,535
10/13/20147.857.887.667.66577,729
10/10/20147.958.017.857.85529,816
10/9/20148.218.228.108.11353,415
10/8/20148.118.218.048.21439,191
10/7/20148.118.168.098.10413,588
10/6/20148.178.218.148.15441,365
10/3/20148.128.168.118.14420,783
10/2/20148.068.087.958.06919,260
10/1/20148.178.188.108.11569,900
9/30/20148.218.288.188.20638,823
9/29/20148.168.238.168.22527,640
9/26/20148.178.228.168.21338,052
9/25/20148.288.288.188.20479,643
9/24/20148.238.298.218.28321,981
9/23/20148.238.278.228.23279,394
9/22/20148.318.328.248.26319,414
9/19/20148.338.358.308.32360,520
9/18/20148.318.358.318.32340,642
9/17/20148.328.348.298.30434,719
9/16/20148.248.358.238.32436,414
9/15/20148.248.268.218.25354,911
9/12/20148.288.288.208.22197,805
9/11/20148.288.298.248.28376,690
9/10/20148.298.348.288.33494,266
9/9/20148.348.358.288.30310,970
9/8/20148.358.388.308.33308,244
9/5/20148.318.388.318.37388,322
9/4/20148.418.438.358.36342,746
9/3/20148.418.428.388.39326,248
9/2/20148.448.448.388.40345,524
8/29/20148.398.448.378.43395,953
8/28/20148.338.398.338.39426,608
8/27/20148.358.388.358.37304,919
8/26/20148.358.388.348.36325,236
8/25/20148.358.378.348.35182,614
8/22/20148.378.378.318.33222,768
8/21/20148.318.378.318.37495,703
8/20/20148.298.308.278.28352,044
8/19/20148.278.298.268.29213,699
8/18/20148.228.258.228.25247,784
8/15/20148.258.268.178.21228,014
8/14/20148.188.238.188.22308,424
8/13/20148.118.178.098.16387,780
8/12/20148.148.168.078.10341,318
8/11/20148.088.148.088.14283,421
8/8/20148.018.067.978.06212,139
8/7/20147.998.027.967.99322,994
8/6/20147.957.997.887.96461,888
8/5/20148.068.077.977.98533,560
8/4/20148.018.088.018.08278,703
8/1/20148.168.228.058.06514,233
7/31/20148.358.358.158.15543,180
7/30/20148.408.418.358.37352,497
7/29/20148.428.458.368.37463,828
7/28/20148.448.458.398.42260,718
7/25/20148.438.458.418.42236,970
7/24/20148.458.478.428.44308,424
7/23/20148.418.458.398.45572,412
7/22/20148.378.428.378.41239,836
7/21/20148.398.408.368.36289,517
7/18/20148.378.428.378.41302,821
7/17/20148.398.438.378.38498,074
7/16/20148.398.428.388.42305,103
7/15/20148.398.418.348.35287,918
7/14/20148.418.438.388.39218,213
7/11/20148.388.408.338.38316,390
7/10/20148.358.388.328.37301,575
7/9/20148.408.418.368.39340,792
7/8/20148.388.398.368.39391,248
7/7/20148.338.408.338.39496,830
7/3/20148.298.368.298.34251,970
7/2/20148.398.408.288.30823,665
7/1/20148.398.418.378.41511,847
6/30/20148.408.458.388.39735,858
6/27/20148.268.368.268.36421,233
6/26/20148.298.308.238.27856,241
6/25/20148.288.358.278.28917,038
6/24/20148.278.328.278.29423,159
6/23/20148.338.368.288.29494,627
6/20/20148.338.368.338.34568,659
6/19/20148.298.358.288.34936,769
6/18/20148.218.278.218.27289,484
6/17/20148.218.258.218.21288,903
6/16/20148.228.258.218.23473,080
6/13/20148.288.308.218.24578,190
6/12/20148.238.278.198.27975,649
6/11/20148.348.358.328.34393,887
6/10/20148.358.378.348.37433,010
6/9/20148.338.368.338.34415,128
6/6/20148.388.408.348.34309,177
6/5/20148.368.398.328.39416,777
6/4/20148.328.378.308.37726,278
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center