Skip to main content
BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
8.83
-0.02 (-0.23%)
At close: Nov 22, 2024, 4:00 PM
8.87
+0.04 (0.45%)
After-hours: Nov 22, 2024, 6:30 PM EST

BDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.858.878.788.838.83-0.23%393,960
Nov 21, 20248.758.868.678.858.851.84%513,479
Nov 20, 20248.858.868.658.698.69-1.47%540,114
Nov 19, 20249.019.018.758.828.82-2.43%613,831
Nov 18, 20249.019.078.999.049.040.33%509,700
Nov 15, 20248.879.038.839.019.010.90%548,202
Nov 14, 20248.918.978.888.938.880.68%656,113
Nov 13, 20248.818.898.748.878.820.68%629,899
Nov 12, 20248.868.878.768.818.76-1.12%410,035
Nov 11, 20248.888.948.868.918.860.68%434,547
Nov 8, 20248.788.868.788.858.800.68%310,207
Nov 7, 20248.858.868.788.798.74-0.68%547,783
Nov 6, 20248.858.888.808.858.801.14%709,174
Nov 5, 20248.718.808.678.758.700.46%308,731
Nov 4, 20248.678.728.658.718.660.23%258,409
Nov 1, 20248.738.768.678.698.64-0.34%315,816
Oct 31, 20248.818.818.728.728.67-1.02%395,556
Oct 30, 20248.818.848.778.818.760.34%364,208
Oct 29, 20248.818.818.758.788.73-0.45%188,183
Oct 28, 20248.788.828.728.828.770.68%353,311
Oct 25, 20248.748.788.728.768.710.69%408,327
Oct 24, 20248.708.718.678.708.650.46%288,125
Oct 23, 20248.728.728.658.668.61-0.80%243,720
Oct 22, 20248.728.738.698.738.680.11%402,301
Oct 21, 20248.708.758.698.728.670.23%383,446
Oct 18, 20248.698.788.648.708.650.46%347,368
Oct 17, 20248.698.698.668.668.61-307,470
Oct 16, 20248.658.698.648.668.61-691,419
Oct 15, 20248.728.758.668.668.61-1.14%449,653
Oct 14, 20248.788.818.738.768.65-0.57%447,096
Oct 11, 20248.688.818.688.818.701.50%554,468
Oct 10, 20248.738.748.658.688.57-0.57%303,613
Oct 9, 20248.698.748.688.738.620.81%775,902
Oct 8, 20248.578.698.568.668.551.64%676,064
Oct 7, 20248.618.638.498.528.41-1.05%649,143
Oct 4, 20248.588.628.568.618.500.58%273,036
Oct 3, 20248.608.608.558.568.45-0.93%377,881
Oct 2, 20248.658.658.598.648.53-0.23%444,756
Oct 1, 20248.658.688.558.668.550.12%359,945
Sep 30, 20248.658.678.578.658.54-638,362
Sep 27, 20248.548.658.548.658.541.29%609,954
Sep 26, 20248.578.588.538.548.43-0.12%313,922
Sep 25, 20248.608.618.498.558.44-0.58%536,376
Sep 24, 20248.568.618.548.608.490.47%369,161
Sep 23, 20248.548.568.518.568.450.47%518,225
Sep 20, 20248.568.568.488.528.41-0.12%334,152
Sep 19, 20248.518.548.488.538.420.95%524,444
Sep 18, 20248.458.478.428.458.340.36%451,953
Sep 17, 20248.498.518.428.428.31-0.24%383,636
Sep 16, 20248.438.478.428.448.330.12%391,641
Sep 13, 20248.438.488.428.438.270.48%289,253
Sep 12, 20248.398.438.358.398.23-416,707
Sep 11, 20248.458.468.308.398.23-0.36%480,818
Sep 10, 20248.458.468.388.428.26-0.12%454,826
Sep 9, 20248.418.458.388.438.270.36%433,950
Sep 6, 20248.508.598.358.408.24-1.18%787,306
Sep 5, 20248.508.538.428.508.34-532,959
Sep 4, 20248.548.608.478.508.34-0.23%767,377
Sep 3, 20248.638.658.508.528.36-1.27%648,560
Aug 30, 20248.658.668.598.638.470.23%562,783
Aug 29, 20248.568.628.558.618.450.70%692,165
Aug 28, 20248.598.628.508.558.39-0.23%478,191
Aug 27, 20248.628.628.548.578.41-0.58%551,049
Aug 26, 20248.608.648.598.628.460.58%788,222
Aug 23, 20248.398.588.388.578.412.15%1,027,867
Aug 22, 20248.408.418.368.398.230.24%428,372
Aug 21, 20248.368.398.338.378.210.24%494,891
Aug 20, 20248.418.428.338.358.19-0.48%366,468
Aug 19, 20248.358.438.358.398.230.96%418,597
Aug 16, 20248.368.398.318.318.15-1.07%475,024
Aug 15, 20248.358.448.358.408.240.60%347,831
Aug 14, 20248.318.418.318.358.140.72%443,003
Aug 13, 20248.288.328.278.298.080.36%260,437
Aug 12, 20248.318.328.268.268.05-0.24%246,830
Aug 9, 20248.298.318.248.288.070.12%340,262
Aug 8, 20248.178.288.178.278.061.60%485,979
Aug 7, 20248.168.298.138.147.930.25%590,356
Aug 6, 20248.078.198.058.127.911.00%540,151
Aug 5, 20248.088.207.958.047.83-2.66%958,089
Aug 2, 20248.308.318.198.268.05-1.67%575,250
Aug 1, 20248.528.548.368.408.18-1.41%492,977
Jul 31, 20248.518.548.488.528.300.95%594,911
Jul 30, 20248.388.458.378.448.221.08%726,234
Jul 29, 20248.348.358.288.358.140.36%485,864
Jul 26, 20248.288.348.288.328.110.85%293,055
Jul 25, 20248.218.308.208.258.040.98%528,775
Jul 24, 20248.258.268.168.177.96-1.45%700,390
Jul 23, 20248.278.298.238.298.080.48%680,591
Jul 22, 20248.168.258.158.258.041.10%465,593
Jul 19, 20248.248.258.088.167.95-0.85%646,970
Jul 18, 20248.258.298.198.238.02-0.60%1,145,879
Jul 17, 20248.298.348.268.288.07-0.36%673,239
Jul 16, 20248.308.318.298.318.100.48%645,633
Jul 15, 20248.318.358.268.278.06-0.96%579,709
Jul 12, 20248.298.388.298.358.080.97%659,275
Jul 11, 20248.298.298.268.278.00-0.24%478,962
Jul 10, 20248.278.298.248.298.020.73%333,186
Jul 9, 20248.258.258.208.237.97-369,042
Jul 8, 20248.228.248.218.237.970.12%303,216
Jul 5, 20248.258.258.208.227.96-0.36%269,342