BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
8.04
-0.07 (-0.86%)
Apr 15, 2025, 4:00 PM EDT - Market closed
BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 8.08 | 8.15 | 8.01 | 8.05 | 8.05 | -0.74% | 356,452 |
| Apr 14, 2025 | 8.19 | 8.19 | 8.05 | 8.11 | 8.05 | 1.12% | 375,073 |
| Apr 11, 2025 | 7.94 | 8.08 | 7.87 | 8.02 | 7.96 | 0.38% | 342,384 |
| Apr 10, 2025 | 8.17 | 8.17 | 7.80 | 7.99 | 7.93 | -2.32% | 391,897 |
| Apr 9, 2025 | 7.68 | 8.22 | 7.60 | 8.18 | 8.12 | 7.07% | 824,390 |
| Apr 8, 2025 | 7.95 | 8.02 | 7.59 | 7.64 | 7.58 | 0.53% | 881,578 |
| Apr 7, 2025 | 7.25 | 7.70 | 7.16 | 7.60 | 7.54 | -1.68% | 1,203,221 |
| Apr 4, 2025 | 8.22 | 8.25 | 7.73 | 7.73 | 7.67 | -7.65% | 1,207,678 |
| Apr 3, 2025 | 8.43 | 8.48 | 8.36 | 8.37 | 8.31 | -2.90% | 490,182 |
| Apr 2, 2025 | 8.60 | 8.67 | 8.56 | 8.62 | 8.55 | -0.12% | 310,649 |
| Apr 1, 2025 | 8.63 | 8.66 | 8.57 | 8.63 | 8.56 | 0.35% | 387,023 |
| Mar 31, 2025 | 8.60 | 8.64 | 8.54 | 8.60 | 8.53 | -0.46% | 822,767 |
| Mar 28, 2025 | 8.65 | 8.68 | 8.57 | 8.64 | 8.57 | -0.35% | 438,963 |
| Mar 27, 2025 | 8.65 | 8.67 | 8.58 | 8.67 | 8.60 | 0.23% | 365,952 |
| Mar 26, 2025 | 8.67 | 8.72 | 8.65 | 8.65 | 8.58 | -0.80% | 352,815 |
| Mar 25, 2025 | 8.74 | 8.78 | 8.71 | 8.72 | 8.65 | 0.46% | 391,994 |
| Mar 24, 2025 | 8.66 | 8.69 | 8.63 | 8.68 | 8.61 | 1.05% | 398,667 |
| Mar 21, 2025 | 8.63 | 8.65 | 8.55 | 8.59 | 8.52 | -0.69% | 444,995 |
| Mar 20, 2025 | 8.66 | 8.72 | 8.62 | 8.65 | 8.58 | -0.35% | 245,406 |
| Mar 19, 2025 | 8.70 | 8.71 | 8.60 | 8.68 | 8.61 | 0.12% | 436,100 |
| Mar 18, 2025 | 8.67 | 8.69 | 8.61 | 8.67 | 8.60 | 0.35% | 304,822 |
| Mar 17, 2025 | 8.59 | 8.75 | 8.59 | 8.64 | 8.57 | 0.47% | 641,127 |
| Mar 14, 2025 | 8.52 | 8.62 | 8.51 | 8.60 | 8.53 | 0.82% | 225,262 |
| Mar 13, 2025 | 8.58 | 8.62 | 8.52 | 8.53 | 8.40 | -0.23% | 462,111 |
| Mar 12, 2025 | 8.65 | 8.67 | 8.50 | 8.55 | 8.42 | -0.47% | 470,362 |
| Mar 11, 2025 | 8.71 | 8.72 | 8.56 | 8.59 | 8.46 | -1.38% | 549,431 |
| Mar 10, 2025 | 8.73 | 8.75 | 8.62 | 8.71 | 8.58 | -0.57% | 512,542 |
| Mar 7, 2025 | 8.69 | 8.77 | 8.65 | 8.76 | 8.63 | 0.46% | 301,393 |
| Mar 6, 2025 | 8.80 | 8.82 | 8.65 | 8.72 | 8.59 | -1.58% | 411,034 |
| Mar 5, 2025 | 8.76 | 8.87 | 8.71 | 8.86 | 8.73 | 1.37% | 413,524 |
| Mar 4, 2025 | 8.82 | 8.84 | 8.62 | 8.74 | 8.61 | -1.58% | 574,841 |
| Mar 3, 2025 | 8.96 | 8.98 | 8.84 | 8.88 | 8.75 | -0.67% | 353,984 |
| Feb 28, 2025 | 8.86 | 8.97 | 8.82 | 8.94 | 8.81 | 1.36% | 674,043 |
| Feb 27, 2025 | 8.83 | 8.86 | 8.77 | 8.82 | 8.69 | 0.34% | 416,026 |
| Feb 26, 2025 | 8.82 | 8.86 | 8.76 | 8.79 | 8.66 | -0.68% | 302,752 |
| Feb 25, 2025 | 8.86 | 8.90 | 8.81 | 8.85 | 8.72 | 0.34% | 468,031 |
| Feb 24, 2025 | 8.84 | 8.88 | 8.79 | 8.82 | 8.69 | -0.11% | 291,118 |
| Feb 21, 2025 | 8.89 | 8.90 | 8.79 | 8.83 | 8.70 | -0.56% | 365,460 |
| Feb 20, 2025 | 8.90 | 8.92 | 8.83 | 8.88 | 8.75 | - | 384,196 |
| Feb 19, 2025 | 8.88 | 8.90 | 8.83 | 8.88 | 8.75 | -0.34% | 325,267 |
| Feb 18, 2025 | 8.91 | 8.92 | 8.82 | 8.91 | 8.78 | -0.22% | 447,958 |
| Feb 14, 2025 | 8.93 | 8.96 | 8.88 | 8.93 | 8.80 | -0.45% | 307,070 |
| Feb 13, 2025 | 8.93 | 8.99 | 8.91 | 8.97 | 8.78 | 0.90% | 351,189 |
| Feb 12, 2025 | 8.85 | 8.91 | 8.79 | 8.89 | 8.70 | 0.34% | 444,161 |
| Feb 11, 2025 | 8.80 | 8.86 | 8.79 | 8.86 | 8.67 | 0.68% | 250,829 |
| Feb 10, 2025 | 8.81 | 8.84 | 8.76 | 8.80 | 8.61 | - | 359,853 |
| Feb 7, 2025 | 8.93 | 8.94 | 8.72 | 8.80 | 8.61 | -1.12% | 506,582 |
| Feb 6, 2025 | 8.98 | 8.99 | 8.88 | 8.90 | 8.71 | -0.78% | 420,977 |
| Feb 5, 2025 | 8.83 | 8.98 | 8.81 | 8.97 | 8.78 | 1.82% | 572,993 |
| Feb 4, 2025 | 8.78 | 8.82 | 8.75 | 8.81 | 8.62 | 0.46% | 313,915 |