Skip to main content
BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
8.72
+0.06 (0.69%)
Jan 21, 2025, 4:00 PM EST - Market closed

BDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.678.728.678.728.720.69%455,775
Jan 17, 20258.678.688.628.668.660.70%1,136,221
Jan 16, 20258.688.688.538.608.60-0.58%546,709
Jan 15, 20258.588.748.548.658.651.17%597,060
Jan 14, 20258.508.558.488.558.491.30%421,020
Jan 13, 20258.368.448.348.448.380.84%510,264
Jan 10, 20258.428.428.318.378.31-0.83%724,612
Jan 8, 20258.458.468.418.448.38-690,917
Jan 7, 20258.458.508.408.448.38-375,986
Jan 6, 20258.398.558.378.448.381.08%737,429
Jan 3, 20258.298.358.258.358.290.72%429,307
Jan 2, 20258.308.378.268.298.230.12%415,002
Dec 31, 20248.318.368.268.288.22-0.36%1,117,585
Dec 30, 20248.328.358.258.318.25-0.84%614,564
Dec 27, 20248.428.508.308.388.32-1.06%550,810
Dec 26, 20248.408.488.368.478.410.83%471,011
Dec 24, 20248.368.428.328.408.341.08%359,028
Dec 23, 20248.298.378.258.318.250.97%726,634
Dec 20, 20248.138.258.118.238.171.60%777,659
Dec 19, 20248.258.288.068.108.04-1.22%813,098
Dec 18, 20248.408.448.158.208.14-2.61%783,070
Dec 17, 20248.528.528.408.428.36-1.06%557,787
Dec 16, 20248.558.578.498.518.45-1.05%405,992
Dec 13, 20248.668.718.588.608.48-0.35%359,530
Dec 12, 20248.688.698.618.638.51-1.03%350,782
Dec 11, 20248.778.798.688.728.60-0.11%539,525
Dec 10, 20248.808.818.728.738.61-0.46%332,486
Dec 9, 20248.888.898.768.778.65-0.79%508,238
Dec 6, 20248.888.908.828.848.71-0.34%428,488
Dec 5, 20248.888.898.828.878.74-0.11%471,824
Dec 4, 20248.958.968.858.888.75-0.45%401,470
Dec 3, 20248.928.948.838.928.79-0.11%465,488
Dec 2, 20248.958.988.908.938.80-0.67%514,094
Nov 29, 20249.019.018.948.998.860.22%357,079
Nov 27, 20248.938.988.898.978.840.67%352,959
Nov 26, 20248.938.958.868.918.78-0.22%355,865
Nov 25, 20248.908.988.868.938.801.13%703,891
Nov 22, 20248.858.878.788.838.70-0.23%393,960
Nov 21, 20248.758.868.678.858.721.84%513,479
Nov 20, 20248.858.868.658.698.57-1.47%540,114
Nov 19, 20249.019.018.758.828.69-2.43%613,831
Nov 18, 20249.019.078.999.048.910.33%509,700
Nov 15, 20248.879.038.839.018.880.90%548,202
Nov 14, 20248.918.978.888.938.750.68%656,113
Nov 13, 20248.818.898.748.878.690.68%629,899
Nov 12, 20248.868.878.768.818.63-1.12%410,035
Nov 11, 20248.888.948.868.918.730.68%434,547
Nov 8, 20248.788.868.788.858.670.68%310,207
Nov 7, 20248.858.868.788.798.61-0.68%547,783
Nov 6, 20248.858.888.808.858.671.14%709,174
Nov 5, 20248.718.808.678.758.570.46%308,731
Nov 4, 20248.678.728.658.718.530.23%258,409
Nov 1, 20248.738.768.678.698.51-0.34%315,816
Oct 31, 20248.818.818.728.728.54-1.02%395,556
Oct 30, 20248.818.848.778.818.630.34%364,208
Oct 29, 20248.818.818.758.788.60-0.45%188,183
Oct 28, 20248.788.828.728.828.640.68%353,311
Oct 25, 20248.748.788.728.768.580.69%408,327
Oct 24, 20248.708.718.678.708.520.46%288,125
Oct 23, 20248.728.728.658.668.48-0.80%243,720
Oct 22, 20248.728.738.698.738.550.11%402,301
Oct 21, 20248.708.758.698.728.540.23%383,446
Oct 18, 20248.698.788.648.708.520.46%347,368
Oct 17, 20248.698.698.668.668.48-307,470
Oct 16, 20248.658.698.648.668.48-691,419
Oct 15, 20248.728.758.668.668.48-1.14%449,653
Oct 14, 20248.788.818.738.768.53-0.57%447,096
Oct 11, 20248.688.818.688.818.581.50%554,468
Oct 10, 20248.738.748.658.688.45-0.57%303,613
Oct 9, 20248.698.748.688.738.500.81%775,902
Oct 8, 20248.578.698.568.668.431.64%676,064
Oct 7, 20248.618.638.498.528.29-1.05%649,143
Oct 4, 20248.588.628.568.618.380.58%273,036
Oct 3, 20248.608.608.558.568.33-0.93%377,881
Oct 2, 20248.658.658.598.648.41-0.23%444,756
Oct 1, 20248.658.688.558.668.430.12%359,945
Sep 30, 20248.658.678.578.658.42-638,362
Sep 27, 20248.548.658.548.658.421.29%609,954
Sep 26, 20248.578.588.538.548.31-0.12%313,922
Sep 25, 20248.608.618.498.558.32-0.58%536,376
Sep 24, 20248.568.618.548.608.370.47%369,161
Sep 23, 20248.548.568.518.568.330.47%518,225
Sep 20, 20248.568.568.488.528.29-0.12%334,152
Sep 19, 20248.518.548.488.538.300.95%524,444
Sep 18, 20248.458.478.428.458.220.36%451,953
Sep 17, 20248.498.518.428.428.20-0.24%383,636
Sep 16, 20248.438.478.428.448.220.12%391,641
Sep 13, 20248.438.488.428.438.150.48%289,253
Sep 12, 20248.398.438.358.398.11-416,707
Sep 11, 20248.458.468.308.398.11-0.36%480,818
Sep 10, 20248.458.468.388.428.14-0.12%454,826
Sep 9, 20248.418.458.388.438.150.36%433,950
Sep 6, 20248.508.598.358.408.12-1.18%787,306
Sep 5, 20248.508.538.428.508.22-532,959
Sep 4, 20248.548.608.478.508.22-0.23%767,377
Sep 3, 20248.638.658.508.528.24-1.27%648,560
Aug 30, 20248.658.668.598.638.340.23%562,783
Aug 29, 20248.568.628.558.618.330.70%692,165
Aug 28, 20248.598.628.508.558.27-0.23%478,191
Aug 27, 20248.628.628.548.578.29-0.58%551,049