$8.03 +0.04 (%) Blkrk Enh EqDiv Shs of Benef Interest - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/20168.008.047.988.03275,376
8/26/20167.998.027.947.99472,461
8/25/20168.028.037.957.96700,543
8/24/20168.068.067.988.00743,661
8/23/20168.098.098.028.03475,214
8/22/20168.058.068.038.05266,384
8/19/20168.078.078.048.05262,178
8/18/20168.088.108.058.07292,007
8/17/20168.058.088.038.08373,596
8/16/20168.038.037.988.03355,160
8/15/20168.048.048.028.03295,411
8/12/20168.048.048.018.01224,981
8/11/20168.018.047.998.04332,303
8/10/20168.098.098.048.04448,523
8/9/20168.068.098.058.07307,644
8/8/20168.088.098.068.07352,770
8/5/20168.038.088.038.06367,292
8/4/20168.008.047.988.03455,660
8/3/20167.977.997.937.98344,203
8/2/20168.048.047.947.96332,560
8/1/20168.058.078.028.03331,692
7/29/20168.078.078.038.05347,288
7/28/20168.028.058.028.05292,495
7/27/20168.078.088.038.03367,868
7/26/20168.048.068.028.04360,895
7/25/20168.048.048.018.04310,841
7/22/20168.048.048.028.02338,219
7/21/20168.018.047.998.04436,988
7/20/20167.998.047.988.04379,199
7/19/20167.957.997.947.98341,516
7/18/20167.948.007.947.97352,897
7/15/20167.947.987.917.94394,166
7/14/20167.988.007.937.94478,039
7/13/20167.957.977.947.96329,613
7/12/20167.957.987.947.98477,302
7/11/20168.008.007.917.92432,026
7/8/20167.927.997.917.98387,945
7/7/20167.867.907.837.87435,225
7/6/20167.847.897.807.84572,082
7/5/20167.877.897.757.86534,068
7/1/20167.887.937.867.93378,446
6/30/20167.857.897.817.88673,607
6/29/20167.737.807.727.80733,059
6/28/20167.597.637.577.61562,815
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center