$8.32 0.00 (%) Blkrk Enh EqDiv Shs of Benef Interest - NYSE

Sep. 19, 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
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
6/3/20148.298.348.298.33398,272
6/2/20148.288.328.278.31357,954
5/30/20148.278.318.268.28439,044
5/29/20148.288.288.258.28507,608
5/28/20148.228.278.218.27467,264
5/27/20148.188.228.178.22483,949
5/23/20148.208.218.168.17339,327
5/22/20148.168.208.168.19441,729
5/21/20148.138.198.138.16584,989
5/20/20148.118.138.088.12322,076
5/19/20148.068.138.068.13397,323
5/16/20148.088.108.068.10312,459
5/15/20148.108.118.068.07408,171
5/14/20148.128.148.098.10602,604
5/13/20148.128.138.108.12353,966
5/12/20148.108.128.098.12444,033
5/9/20148.058.098.038.08342,718
5/8/20148.088.108.048.06401,408
5/7/20148.078.088.018.07448,324
5/6/20148.088.088.038.04304,873
5/5/20148.068.098.048.07258,983
5/2/20148.108.118.068.06318,856
5/1/20148.088.128.078.08310,318
4/30/20148.088.108.068.10376,621
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center