$7.52 -0.11 (%) Blkrk Enh EqDiv Shs of Benef Interest - New York Stock Exchange, Inc.

Jun. 27, 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
6/27/20167.577.577.507.52677,433
6/24/20167.597.707.547.63783,957
6/23/20167.837.867.827.82437,225
6/22/20167.777.807.757.76279,863
6/21/20167.777.777.737.73305,783
6/20/20167.727.777.727.73434,915
6/17/20167.637.687.637.66269,988
6/16/20167.627.637.567.62391,176
6/15/20167.637.697.637.65504,007
6/14/20167.677.707.617.62299,883
6/13/20167.757.777.677.67385,762
6/10/20167.877.877.797.82587,062
6/9/20167.847.887.837.88671,562
6/8/20167.827.857.797.83407,937
6/7/20167.897.897.787.81643,744
6/6/20167.857.887.817.88448,453
6/3/20167.797.847.757.84515,126
6/2/20167.787.837.777.82421,172
6/1/20167.737.817.737.78390,581
5/31/20167.807.827.757.78563,231
5/27/20167.757.787.747.76389,353
5/26/20167.757.767.727.74337,392
5/25/20167.727.847.697.741,059,066
5/24/20167.587.747.577.69878,845
5/23/20167.567.577.547.56356,664
5/20/20167.567.597.537.54448,107
5/19/20167.547.567.497.55818,053
5/18/20167.557.587.527.55411,417
5/17/20167.587.587.527.56470,033
5/16/20167.527.597.517.59403,032
5/13/20167.557.567.507.53389,463
5/12/20167.557.587.507.53285,731
5/11/20167.597.627.567.58408,119
5/10/20167.587.637.587.62392,361
5/9/20167.597.607.557.56290,439
5/6/20167.527.597.527.59336,067
5/5/20167.577.597.557.55323,511
5/4/20167.557.587.557.57373,990
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center