$8.18 -0.02 (%) Blkrk Enh EqDiv Shs of Benef Interest - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/20178.198.208.178.18273,514
1/19/20178.188.208.168.20347,529
1/18/20178.168.208.158.18319,662
1/17/20178.188.218.168.17512,775
1/13/20178.178.218.178.19294,588
1/12/20178.168.198.148.15435,275
1/11/20178.178.208.138.17415,281
1/10/20178.218.218.198.19319,849
1/9/20178.208.228.188.18362,874
1/6/20178.198.248.198.22319,832
1/5/20178.158.208.138.18676,679
1/4/20178.168.268.158.21607,233
1/3/20178.158.208.148.18441,781
12/30/20168.158.178.108.15432,412
12/29/20168.108.148.068.10469,616
12/28/20168.248.248.078.10819,479
12/27/20168.238.258.218.22282,632
12/23/20168.208.228.178.20308,068
12/22/20168.208.248.178.17439,233
12/21/20168.188.238.178.20356,000
12/20/20168.158.218.158.18406,689
12/19/20168.168.178.138.14230,127
12/16/20168.168.178.138.15570,377
12/15/20168.128.178.098.12626,974
12/14/20168.158.168.118.15542,175
12/13/20168.138.198.118.18586,482
12/12/20168.118.128.088.12528,112
12/9/20168.078.108.058.10592,707
12/8/20168.118.118.038.08606,977
12/7/20168.018.108.018.10487,120
12/6/20167.998.057.988.05410,044
12/5/20168.038.047.997.99541,105
12/2/20168.008.057.987.98372,264
12/1/20167.998.057.988.01463,771
11/30/20168.038.057.987.99523,750
11/29/20167.998.037.947.96604,719
11/28/20168.038.047.998.00301,195
11/25/20168.008.057.998.03213,309
11/23/20167.968.017.967.99315,854
11/22/20167.968.007.947.99420,971
11/21/20167.947.957.907.91576,168
11/18/20167.967.987.887.88789,454
11/17/20167.928.007.927.93294,102
11/16/20167.887.967.847.94481,863
11/15/20167.777.907.777.90399,960
11/14/20167.827.867.757.80623,739
11/11/20167.747.777.697.75265,440
11/10/20167.727.797.657.77432,854
11/9/20167.497.717.487.71487,574
11/8/20167.597.647.567.59377,423
11/7/20167.487.597.487.58437,913
11/4/20167.487.507.427.42430,844
11/3/20167.507.557.477.48301,907
11/2/20167.567.637.507.50477,164
11/1/20167.687.727.617.62501,119
10/31/20167.737.737.697.72426,978
10/28/20167.697.737.667.70313,160
10/27/20167.797.807.707.71260,153
10/26/20167.737.777.727.75516,875
10/25/20167.717.747.697.73239,801
10/24/20167.707.747.707.71304,394
10/21/20167.667.717.647.70309,944
10/20/20167.667.707.657.69257,034
10/19/20167.667.717.647.69371,448
10/18/20167.607.657.607.65344,669
10/17/20167.617.637.527.55594,967
10/14/20167.697.707.627.62395,184
10/13/20167.687.707.517.641,055,745
10/12/20167.767.797.747.74302,139
10/11/20167.877.877.787.79301,935
10/10/20167.857.897.857.87210,032
10/7/20167.867.877.827.84453,150
10/6/20167.837.867.827.84320,428
10/5/20167.827.867.797.83511,552
10/4/20167.857.867.797.79647,285
10/3/20167.907.927.847.84502,731
9/30/20167.917.927.897.89433,934
9/29/20167.717.937.717.86546,387
9/28/20167.897.917.877.90527,563
9/27/20167.877.897.847.89483,248
9/26/20167.927.927.857.85399,307
9/23/20167.977.977.947.95248,912
9/22/20167.968.017.958.00514,423
9/21/20167.907.937.867.93328,812
9/20/20167.887.887.847.86377,698
9/19/20167.857.897.837.83332,744
9/16/20167.857.857.807.85310,065
9/15/20167.757.887.757.86358,483
9/14/20167.827.837.767.78343,535
9/13/20167.887.887.777.81428,615
9/12/20167.847.977.807.97402,254
9/9/20168.018.017.857.85667,971
9/8/20168.038.068.028.05308,903
9/7/20168.078.078.028.06348,950
9/6/20168.048.088.038.07309,408
9/2/20168.018.058.018.04264,769
9/1/20168.028.057.978.00367,420
8/31/20168.058.068.018.04512,508
8/30/20168.048.058.028.04497,851
8/29/20168.008.047.988.03275,376
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center