BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
9.38
+0.08 (0.86%)
Dec 19, 2025, 4:00 PM EST - Market closed
BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.33 | 9.38 | 9.33 | 9.38 | 9.38 | 0.86% | 527,864 |
| Dec 18, 2025 | 9.29 | 9.35 | 9.29 | 9.30 | 9.30 | 0.32% | 406,621 |
| Dec 17, 2025 | 9.32 | 9.33 | 9.27 | 9.27 | 9.27 | -0.54% | 479,738 |
| Dec 16, 2025 | 9.34 | 9.37 | 9.28 | 9.32 | 9.32 | -0.75% | 863,509 |
| Dec 15, 2025 | 9.23 | 9.39 | 9.21 | 9.39 | 9.39 | 2.07% | 708,865 |
| Dec 12, 2025 | 9.21 | 9.26 | 9.18 | 9.20 | 9.20 | -0.22% | 428,566 |
| Dec 11, 2025 | 9.19 | 9.26 | 9.18 | 9.22 | 9.22 | 0.11% | 504,313 |
| Dec 10, 2025 | 9.15 | 9.25 | 9.14 | 9.21 | 9.21 | 0.88% | 556,801 |
| Dec 9, 2025 | 9.15 | 9.19 | 9.13 | 9.13 | 9.13 | -0.11% | 316,857 |
| Dec 8, 2025 | 9.15 | 9.21 | 9.11 | 9.14 | 9.14 | -0.33% | 337,029 |
| Dec 5, 2025 | 9.13 | 9.21 | 9.13 | 9.17 | 9.17 | 0.22% | 275,313 |
| Dec 4, 2025 | 9.11 | 9.17 | 9.11 | 9.15 | 9.15 | 0.22% | 195,888 |
| Dec 3, 2025 | 9.07 | 9.16 | 9.07 | 9.13 | 9.13 | -0.11% | 345,729 |
| Dec 2, 2025 | 9.12 | 9.15 | 9.08 | 9.14 | 9.14 | 0.33% | 428,369 |
| Dec 1, 2025 | 9.14 | 9.23 | 9.11 | 9.11 | 9.11 | -0.98% | 507,111 |
| Nov 28, 2025 | 9.18 | 9.20 | 9.16 | 9.20 | 9.20 | 0.88% | 375,782 |
| Nov 26, 2025 | 9.00 | 9.15 | 9.00 | 9.12 | 9.12 | 1.22% | 461,123 |
| Nov 25, 2025 | 8.93 | 9.01 | 8.91 | 9.01 | 9.01 | 1.35% | 415,330 |
| Nov 24, 2025 | 8.86 | 8.93 | 8.84 | 8.89 | 8.89 | 1.02% | 407,720 |
| Nov 21, 2025 | 8.70 | 8.84 | 8.70 | 8.80 | 8.80 | 1.38% | 391,576 |
| Nov 20, 2025 | 8.81 | 8.88 | 8.68 | 8.68 | 8.68 | -0.80% | 637,238 |
| Nov 19, 2025 | 8.82 | 8.87 | 8.75 | 8.75 | 8.75 | -0.57% | 471,496 |
| Nov 18, 2025 | 8.85 | 8.87 | 8.79 | 8.80 | 8.80 | -0.90% | 493,719 |
| Nov 17, 2025 | 8.94 | 8.99 | 8.87 | 8.88 | 8.88 | -0.89% | 507,589 |
| Nov 14, 2025 | 8.94 | 8.98 | 8.90 | 8.96 | 8.96 | -0.67% | 421,523 |
| Nov 13, 2025 | 9.10 | 9.10 | 9.00 | 9.02 | 8.96 | -0.99% | 439,325 |
| Nov 12, 2025 | 9.08 | 9.13 | 9.05 | 9.11 | 9.05 | 0.55% | 398,791 |
| Nov 11, 2025 | 9.05 | 9.13 | 9.03 | 9.06 | 9.00 | - | 506,038 |
| Nov 10, 2025 | 8.99 | 9.06 | 8.96 | 9.06 | 9.00 | 1.34% | 328,303 |
| Nov 7, 2025 | 8.99 | 8.99 | 8.91 | 8.94 | 8.88 | -0.67% | 375,011 |
| Nov 6, 2025 | 9.03 | 9.03 | 8.97 | 9.00 | 8.94 | -0.22% | 310,418 |
| Nov 5, 2025 | 9.02 | 9.06 | 8.98 | 9.02 | 8.96 | 0.22% | 433,728 |
| Nov 4, 2025 | 9.01 | 9.03 | 8.97 | 9.00 | 8.94 | -0.88% | 352,602 |
| Nov 3, 2025 | 9.12 | 9.12 | 9.05 | 9.08 | 9.02 | -0.33% | 305,608 |
| Oct 31, 2025 | 9.12 | 9.13 | 9.06 | 9.11 | 9.05 | 0.55% | 440,397 |
| Oct 30, 2025 | 9.07 | 9.13 | 9.04 | 9.06 | 9.00 | -0.44% | 516,099 |
| Oct 29, 2025 | 9.13 | 9.14 | 9.04 | 9.10 | 9.04 | -0.44% | 292,925 |
| Oct 28, 2025 | 9.19 | 9.19 | 9.11 | 9.14 | 9.08 | -0.22% | 271,970 |
| Oct 27, 2025 | 9.13 | 9.20 | 9.11 | 9.16 | 9.10 | 0.77% | 490,695 |
| Oct 24, 2025 | 9.03 | 9.09 | 9.02 | 9.09 | 9.03 | 1.11% | 310,139 |
| Oct 23, 2025 | 8.96 | 9.02 | 8.95 | 8.99 | 8.93 | - | 399,100 |
| Oct 22, 2025 | 9.06 | 9.07 | 8.95 | 8.99 | 8.93 | -0.33% | 350,115 |
| Oct 21, 2025 | 8.99 | 9.03 | 8.97 | 9.02 | 8.96 | 0.45% | 273,822 |
| Oct 20, 2025 | 9.00 | 9.04 | 8.97 | 8.98 | 8.92 | 0.34% | 451,125 |
| Oct 17, 2025 | 9.01 | 9.02 | 8.94 | 8.95 | 8.89 | -0.44% | 190,680 |
| Oct 16, 2025 | 9.10 | 9.10 | 8.96 | 8.99 | 8.93 | -0.99% | 386,711 |
| Oct 15, 2025 | 9.15 | 9.15 | 9.05 | 9.08 | 9.02 | -0.77% | 592,708 |
| Oct 14, 2025 | 9.04 | 9.20 | 8.97 | 9.15 | 9.03 | 1.10% | 832,787 |
| Oct 13, 2025 | 9.02 | 9.05 | 8.98 | 9.05 | 8.93 | 1.23% | 316,972 |
| Oct 10, 2025 | 9.14 | 9.15 | 8.91 | 8.94 | 8.82 | -1.87% | 603,098 |