$8.24 +0.02 (%) Blkrk Enh EqDiv Shs of Benef Interest - NYSE

Dec. 19, 2014 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDJ historical data

Date Open High Low Close Volume
12/18/20148.238.238.148.22521,192
12/17/20147.998.137.988.13409,819
12/16/20147.978.097.967.98610,977
12/15/20148.198.198.018.01444,113
12/12/20148.268.288.148.16376,951
12/11/20148.228.338.228.28399,953
12/10/20148.298.298.188.20463,229
12/9/20148.308.318.228.28371,802
12/8/20148.378.408.358.35307,485
12/5/20148.398.408.358.40425,719
12/4/20148.388.398.358.37284,823
12/3/20148.358.408.358.38300,426
12/2/20148.328.368.328.35450,429
12/1/20148.358.378.318.32452,189
11/28/20148.398.408.378.40230,676
11/26/20148.388.398.368.39409,199
11/25/20148.388.398.368.38384,168
11/24/20148.378.388.368.37678,283
11/21/20148.418.428.348.34705,581
11/20/20148.368.388.358.36463,109
11/19/20148.378.388.358.37382,656
11/18/20148.348.408.348.40269,094
11/17/20148.348.378.328.35206,644
11/14/20148.388.398.348.37363,935
11/13/20148.358.398.348.37379,885
11/12/20148.418.418.338.33436,539
11/11/20148.378.478.358.47388,721
11/10/20148.438.438.358.37465,248
11/7/20148.458.458.398.42416,198
11/6/20148.438.468.408.46328,795
11/5/20148.458.458.378.43470,650
11/4/20148.398.408.338.39465,461
11/3/20148.408.478.368.441,016,829
10/31/20148.448.448.338.35681,230
10/30/20148.228.368.228.29438,593
10/29/20148.308.328.248.29392,184
10/28/20148.248.298.228.28486,254
10/27/20148.188.208.148.20252,211
10/24/20148.168.208.158.20285,971
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center