BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
9.79
+0.04 (0.41%)
Aug 21, 2026, 4:00 PM EDT - Market closed
BDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.79 | 9.82 | 9.74 | 9.79 | 9.79 | 0.41% | 453,274 |
| Aug 20, 2026 | 9.78 | 9.81 | 9.75 | 9.75 | 9.75 | -0.31% | 300,011 |
| Aug 19, 2026 | 9.83 | 9.84 | 9.78 | 9.78 | 9.78 | -0.31% | 308,791 |
| Aug 18, 2026 | 9.84 | 9.85 | 9.80 | 9.81 | 9.81 | -0.41% | 300,130 |
| Aug 17, 2026 | 9.84 | 9.94 | 9.82 | 9.85 | 9.85 | -0.10% | 493,094 |
| Aug 14, 2026 | 9.86 | 9.92 | 9.86 | 9.86 | 9.86 | 0.12% | 347,477 |
| Aug 13, 2026 | 9.91 | 9.95 | 9.88 | 9.91 | 9.85 | 0.20% | 466,129 |
| Aug 12, 2026 | 9.91 | 9.94 | 9.86 | 9.89 | 9.83 | -0.30% | 419,579 |
| Aug 11, 2026 | 9.87 | 9.92 | 9.86 | 9.92 | 9.86 | 0.40% | 359,155 |
| Aug 10, 2026 | 9.79 | 9.90 | 9.78 | 9.88 | 9.82 | 1.23% | 456,922 |
| Aug 7, 2026 | 9.77 | 9.84 | 9.76 | 9.76 | 9.70 | -0.10% | 541,750 |
| Aug 6, 2026 | 9.83 | 9.84 | 9.76 | 9.77 | 9.71 | -0.41% | 506,787 |
| Aug 5, 2026 | 9.85 | 9.86 | 9.78 | 9.81 | 9.75 | -0.10% | 433,901 |
| Aug 4, 2026 | 9.83 | 9.84 | 9.78 | 9.82 | 9.76 | 0.20% | 437,682 |
| Aug 3, 2026 | 9.79 | 9.84 | 9.76 | 9.80 | 9.74 | 0.20% | 499,501 |
| Jul 31, 2026 | 9.75 | 9.80 | 9.72 | 9.78 | 9.72 | 0.93% | 722,341 |
| Jul 30, 2026 | 9.65 | 9.70 | 9.64 | 9.69 | 9.63 | 0.83% | 539,223 |
| Jul 29, 2026 | 9.70 | 9.72 | 9.60 | 9.61 | 9.55 | -0.83% | 356,276 |
| Jul 28, 2026 | 9.65 | 9.72 | 9.56 | 9.69 | 9.63 | 0.62% | 458,629 |
| Jul 27, 2026 | 9.65 | 9.68 | 9.63 | 9.63 | 9.57 | 0.42% | 498,808 |
| Jul 24, 2026 | 9.62 | 9.63 | 9.58 | 9.59 | 9.53 | 0.10% | 287,029 |
| Jul 23, 2026 | 9.66 | 9.66 | 9.55 | 9.58 | 9.52 | -1.24% | 327,144 |
| Jul 22, 2026 | 9.71 | 9.73 | 9.67 | 9.70 | 9.64 | -0.10% | 279,428 |
| Jul 21, 2026 | 9.63 | 9.72 | 9.61 | 9.71 | 9.65 | 1.46% | 423,905 |
| Jul 20, 2026 | 9.65 | 9.65 | 9.55 | 9.57 | 9.51 | -0.42% | 245,756 |
| Jul 17, 2026 | 9.59 | 9.68 | 9.58 | 9.61 | 9.55 | -0.21% | 308,148 |
| Jul 16, 2026 | 9.63 | 9.68 | 9.60 | 9.63 | 9.57 | -0.31% | 599,955 |
| Jul 15, 2026 | 9.69 | 9.73 | 9.64 | 9.66 | 9.60 | -0.19% | 328,688 |
| Jul 14, 2026 | 9.65 | 9.74 | 9.62 | 9.74 | 9.62 | 0.93% | 456,071 |
| Jul 13, 2026 | 9.67 | 9.68 | 9.58 | 9.65 | 9.53 | -0.21% | 636,074 |
| Jul 10, 2026 | 9.70 | 9.70 | 9.63 | 9.67 | 9.55 | 0.10% | 298,677 |
| Jul 9, 2026 | 9.65 | 9.66 | 9.60 | 9.66 | 9.54 | 0.52% | 322,930 |
| Jul 8, 2026 | 9.59 | 9.62 | 9.53 | 9.61 | 9.49 | - | 648,726 |
| Jul 7, 2026 | 9.66 | 9.69 | 9.60 | 9.61 | 9.49 | -0.93% | 614,295 |
| Jul 6, 2026 | 9.69 | 9.73 | 9.67 | 9.70 | 9.58 | 0.52% | 565,872 |
| Jul 2, 2026 | 9.59 | 9.69 | 9.58 | 9.65 | 9.53 | 0.84% | 553,423 |
| Jul 1, 2026 | 9.56 | 9.60 | 9.53 | 9.57 | 9.45 | - | 500,126 |
| Jun 30, 2026 | 9.55 | 9.58 | 9.52 | 9.57 | 9.45 | 0.21% | 1,647,854 |
| Jun 29, 2026 | 9.46 | 9.55 | 9.44 | 9.55 | 9.43 | 1.60% | 715,170 |
| Jun 26, 2026 | 9.40 | 9.47 | 9.38 | 9.40 | 9.28 | -0.21% | 517,344 |
| Jun 25, 2026 | 9.37 | 9.44 | 9.33 | 9.42 | 9.30 | 1.07% | 794,046 |
| Jun 24, 2026 | 9.31 | 9.42 | 9.25 | 9.32 | 9.20 | 0.54% | 582,553 |
| Jun 23, 2026 | 9.27 | 9.33 | 9.25 | 9.27 | 9.15 | -0.43% | 344,284 |
| Jun 22, 2026 | 9.26 | 9.35 | 9.26 | 9.31 | 9.19 | 0.65% | 456,506 |
| Jun 18, 2026 | 9.29 | 9.34 | 9.22 | 9.25 | 9.13 | 0.11% | 473,913 |
| Jun 17, 2026 | 9.39 | 9.42 | 9.24 | 9.24 | 9.12 | -1.70% | 535,872 |
| Jun 16, 2026 | 9.37 | 9.45 | 9.35 | 9.40 | 9.28 | 0.53% | 587,482 |
| Jun 15, 2026 | 9.40 | 9.42 | 9.33 | 9.35 | 9.23 | 0.56% | 373,663 |
| Jun 12, 2026 | 9.33 | 9.36 | 9.30 | 9.36 | 9.18 | 0.65% | 531,551 |
| Jun 11, 2026 | 9.19 | 9.30 | 9.18 | 9.30 | 9.12 | 1.31% | 610,271 |