BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
8.82
+0.09 (1.03%)
Jun 27, 2025, 4:00 PM - Market closed
BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.75 | 8.83 | 8.73 | 8.82 | 8.82 | 1.03% | 426,585 |
| Jun 26, 2025 | 8.69 | 8.75 | 8.69 | 8.73 | 8.73 | 0.23% | 272,907 |
| Jun 25, 2025 | 8.69 | 8.71 | 8.66 | 8.71 | 8.71 | 0.46% | 398,560 |
| Jun 24, 2025 | 8.57 | 8.68 | 8.57 | 8.67 | 8.67 | 1.17% | 403,953 |
| Jun 23, 2025 | 8.56 | 8.60 | 8.51 | 8.57 | 8.57 | 0.47% | 451,204 |
| Jun 20, 2025 | 8.54 | 8.57 | 8.52 | 8.53 | 8.53 | 0.12% | 227,800 |
| Jun 18, 2025 | 8.53 | 8.56 | 8.52 | 8.52 | 8.52 | -0.12% | 213,041 |
| Jun 17, 2025 | 8.60 | 8.60 | 8.53 | 8.53 | 8.53 | -0.70% | 229,131 |
| Jun 16, 2025 | 8.62 | 8.63 | 8.59 | 8.59 | 8.59 | 0.12% | 259,238 |
| Jun 13, 2025 | 8.59 | 8.61 | 8.55 | 8.58 | 8.58 | -1.27% | 355,372 |
| Jun 12, 2025 | 8.67 | 8.69 | 8.65 | 8.69 | 8.63 | 0.46% | 253,720 |
| Jun 11, 2025 | 8.70 | 8.70 | 8.64 | 8.65 | 8.59 | -0.23% | 342,368 |
| Jun 10, 2025 | 8.63 | 8.67 | 8.62 | 8.67 | 8.61 | 0.70% | 278,983 |
| Jun 9, 2025 | 8.60 | 8.63 | 8.57 | 8.61 | 8.55 | 0.12% | 306,173 |
| Jun 6, 2025 | 8.56 | 8.62 | 8.56 | 8.60 | 8.54 | 0.94% | 363,453 |
| Jun 5, 2025 | 8.57 | 8.59 | 8.51 | 8.52 | 8.46 | -0.58% | 490,026 |
| Jun 4, 2025 | 8.61 | 8.62 | 8.57 | 8.57 | 8.51 | -0.46% | 344,604 |
| Jun 3, 2025 | 8.56 | 8.65 | 8.54 | 8.61 | 8.55 | 0.12% | 374,214 |
| Jun 2, 2025 | 8.57 | 8.60 | 8.53 | 8.60 | 8.54 | 0.47% | 554,318 |
| May 30, 2025 | 8.57 | 8.59 | 8.51 | 8.56 | 8.50 | -0.35% | 468,456 |
| May 29, 2025 | 8.50 | 8.59 | 8.48 | 8.59 | 8.53 | 1.42% | 425,340 |
| May 28, 2025 | 8.54 | 8.58 | 8.47 | 8.47 | 8.41 | -0.82% | 316,992 |
| May 27, 2025 | 8.50 | 8.56 | 8.50 | 8.54 | 8.48 | 1.55% | 282,030 |
| May 23, 2025 | 8.41 | 8.45 | 8.38 | 8.41 | 8.35 | -0.59% | 300,000 |
| May 22, 2025 | 8.50 | 8.59 | 8.42 | 8.46 | 8.40 | -0.35% | 363,191 |
| May 21, 2025 | 8.58 | 8.59 | 8.46 | 8.49 | 8.43 | -1.62% | 425,058 |
| May 20, 2025 | 8.60 | 8.63 | 8.56 | 8.63 | 8.57 | 0.58% | 352,438 |
| May 19, 2025 | 8.50 | 8.58 | 8.49 | 8.58 | 8.52 | 0.12% | 298,855 |
| May 16, 2025 | 8.53 | 8.60 | 8.51 | 8.57 | 8.51 | 0.71% | 330,453 |
| May 15, 2025 | 8.57 | 8.57 | 8.48 | 8.51 | 8.45 | -1.16% | 307,952 |
| May 14, 2025 | 8.70 | 8.72 | 8.61 | 8.61 | 8.49 | -0.81% | 330,121 |
| May 13, 2025 | 8.65 | 8.68 | 8.62 | 8.68 | 8.56 | 0.93% | 446,975 |
| May 12, 2025 | 8.66 | 8.68 | 8.56 | 8.60 | 8.48 | 1.06% | 426,741 |
| May 9, 2025 | 8.45 | 8.52 | 8.42 | 8.51 | 8.39 | 0.95% | 315,678 |
| May 8, 2025 | 8.47 | 8.54 | 8.40 | 8.43 | 8.31 | 0.72% | 483,811 |
| May 7, 2025 | 8.40 | 8.44 | 8.36 | 8.37 | 8.25 | 0.12% | 372,904 |
| May 6, 2025 | 8.36 | 8.44 | 8.32 | 8.36 | 8.24 | -0.12% | 503,495 |
| May 5, 2025 | 8.33 | 8.41 | 8.32 | 8.37 | 8.25 | -0.24% | 413,564 |
| May 2, 2025 | 8.39 | 8.40 | 8.32 | 8.39 | 8.27 | 0.96% | 352,857 |
| May 1, 2025 | 8.30 | 8.33 | 8.21 | 8.31 | 8.19 | 0.73% | 648,130 |
| Apr 30, 2025 | 8.26 | 8.28 | 8.14 | 8.25 | 8.13 | -0.48% | 1,475,349 |
| Apr 29, 2025 | 8.25 | 8.31 | 8.23 | 8.29 | 8.17 | 0.73% | 342,348 |
| Apr 28, 2025 | 8.29 | 8.30 | 8.21 | 8.23 | 8.11 | -0.24% | 360,636 |
| Apr 25, 2025 | 8.24 | 8.30 | 8.17 | 8.25 | 8.13 | 0.61% | 351,509 |
| Apr 24, 2025 | 8.15 | 8.20 | 8.11 | 8.20 | 8.08 | 1.36% | 268,840 |
| Apr 23, 2025 | 8.17 | 8.20 | 8.07 | 8.09 | 7.97 | 0.87% | 453,617 |
| Apr 22, 2025 | 7.92 | 8.02 | 7.91 | 8.02 | 7.91 | 2.69% | 627,444 |
| Apr 21, 2025 | 7.93 | 7.97 | 7.76 | 7.81 | 7.70 | -2.01% | 503,834 |
| Apr 17, 2025 | 7.98 | 8.04 | 7.95 | 7.97 | 7.86 | 0.25% | 452,078 |
| Apr 16, 2025 | 7.99 | 8.05 | 7.89 | 7.95 | 7.84 | -1.24% | 433,198 |