$7.97 +0.12 (%) Blkrk Enh EqDiv Shs of Benef Interest - NYSE

Jul. 28, 2015 | 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
7/27/20157.847.887.807.85351,937
7/24/20158.008.007.877.91294,483
7/23/20158.038.057.988.00272,353
7/22/20158.008.038.008.01227,449
7/21/20158.058.058.018.05191,011
7/20/20158.098.098.048.04270,036
7/17/20158.108.108.078.09209,041
7/16/20158.078.118.078.10383,731
7/15/20158.058.088.008.01316,363
7/14/20158.018.078.018.05275,036
7/13/20158.008.037.998.02251,211
7/10/20158.008.027.968.01278,243
7/9/20158.018.017.917.93230,724
7/8/20157.967.967.897.92236,851
7/7/20157.988.017.878.01401,775
7/6/20157.927.967.897.95218,435
7/2/20158.018.027.917.97406,098
7/1/20158.038.047.978.02303,443
6/30/20158.008.017.927.98566,176
6/29/20158.008.007.917.92445,165
6/26/20158.078.088.028.03162,356
6/25/20158.108.108.048.07308,084
6/24/20158.108.148.078.07256,639
6/23/20158.148.178.108.11274,323
6/22/20158.158.178.138.13211,078
6/19/20158.148.168.118.13208,456
6/18/20158.098.168.078.16399,478
6/17/20158.058.088.038.06261,488
6/16/20158.038.068.018.05207,591
6/15/20158.028.048.008.04328,220
6/12/20158.058.088.038.05298,966
6/11/20158.088.138.058.05481,451
6/10/20158.058.128.048.09386,083
6/9/20158.048.078.038.04394,450
6/8/20158.068.098.068.06277,758
6/5/20158.088.108.058.09327,639
6/4/20158.168.168.068.10566,469
6/3/20158.208.228.178.17344,484
6/2/20158.178.218.158.19371,852
6/1/20158.258.268.178.18779,859
5/29/20158.288.288.218.25495,167
5/28/20158.238.268.208.26290,648
5/27/20158.188.258.188.25305,519
5/26/20158.248.248.158.15321,394
5/22/20158.278.278.228.24322,685
5/21/20158.278.298.248.27380,835
5/20/20158.268.288.258.26293,173
5/19/20158.238.298.238.24406,442
5/18/20158.268.288.228.23510,012
5/15/20158.308.308.258.27254,646
5/14/20158.308.308.278.28254,033
5/13/20158.278.288.268.27308,596
5/12/20158.258.308.228.29479,993
5/11/20158.298.308.278.27282,759
5/8/20158.278.318.268.30269,574
5/7/20158.198.238.188.21272,660
5/6/20158.288.288.198.20351,117
5/5/20158.268.288.238.27435,236
5/4/20158.288.308.258.26347,839
5/1/20158.238.298.218.27294,707
4/30/20158.258.278.188.20447,770
4/29/20158.248.278.198.25504,109
4/28/20158.238.268.198.25411,015
4/27/20158.268.278.218.22368,143
4/24/20158.328.328.208.24691,943
4/23/20158.288.328.268.29355,638
4/22/20158.248.298.238.28397,922
4/21/20158.248.248.208.21323,676
4/20/20158.188.248.178.20324,786
4/17/20158.178.198.148.17362,960
4/16/20158.248.258.218.21298,962
4/15/20158.248.278.238.23395,058
4/14/20158.218.238.188.20386,242
4/13/20158.278.298.218.21314,083
4/10/20158.298.318.288.30291,701
4/9/20158.248.298.238.29215,270
4/8/20158.278.288.228.24404,026
4/7/20158.208.298.208.25461,105
4/6/20158.128.258.128.20349,213
4/2/20158.118.188.118.16409,524
4/1/20158.208.228.168.19364,070
3/31/20158.278.288.218.21534,892
3/30/20158.208.288.208.26455,908
3/27/20158.198.218.178.18222,387
3/26/20158.198.208.158.18460,843
3/25/20158.268.268.198.19362,905
3/24/20158.308.318.228.23402,368
3/23/20158.288.338.288.29330,166
3/20/20158.258.308.248.26349,654
3/19/20158.228.258.218.23304,192
3/18/20158.228.298.218.21501,217
3/17/20158.208.248.198.24299,525
3/16/20158.208.268.208.22299,224
3/13/20158.218.228.148.17309,143
3/12/20158.198.248.188.21370,832
3/11/20158.188.198.168.16335,149
3/10/20158.258.268.208.21387,611
3/9/20158.338.338.288.28479,261
3/6/20158.318.358.278.30383,594
3/5/20158.358.388.348.36297,169
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!