BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.88 | 7.90 | 7.85 | 7.89 | 7.89 | 269,600 |
| 17 Apr 2024 | 7.85 | 7.88 | 7.83 | 7.86 | 7.86 | 281,000 |
| 16 Apr 2024 | 7.85 | 7.85 | 7.80 | 7.82 | 7.82 | 388,900 |
| 15 Apr 2024 | 7.92 | 8.00 | 7.80 | 7.81 | 7.81 | 621,500 |
| 12 Apr 2024 | 8.04 | 8.06 | 7.87 | 7.88 | 7.88 | 705,500 |
| 12 Apr 2024 | 0.056 Dividend | |||||
| 11 Apr 2024 | 8.14 | 8.15 | 8.10 | 8.12 | 8.06 | 258,700 |
| 10 Apr 2024 | 8.13 | 8.15 | 8.10 | 8.11 | 8.05 | 494,200 |
| 09 Apr 2024 | 8.22 | 8.22 | 8.15 | 8.16 | 8.10 | 333,800 |
| 08 Apr 2024 | 8.14 | 8.21 | 8.14 | 8.18 | 8.12 | 489,600 |
| 05 Apr 2024 | 8.11 | 8.15 | 8.08 | 8.14 | 8.08 | 505,100 |
| 04 Apr 2024 | 8.20 | 8.22 | 8.08 | 8.11 | 8.05 | 588,200 |
| 03 Apr 2024 | 8.12 | 8.20 | 8.11 | 8.19 | 8.13 | 389,000 |
| 02 Apr 2024 | 8.15 | 8.17 | 8.11 | 8.17 | 8.11 | 428,700 |
| 01 Apr 2024 | 8.27 | 8.28 | 8.19 | 8.20 | 8.14 | 460,200 |
| 28 Mar 2024 | 8.25 | 8.31 | 8.21 | 8.25 | 8.19 | 1,314,000 |
| 27 Mar 2024 | 8.23 | 8.28 | 8.19 | 8.26 | 8.20 | 911,000 |
| 26 Mar 2024 | 8.24 | 8.31 | 8.21 | 8.22 | 8.16 | 684,800 |
| 25 Mar 2024 | 8.24 | 8.26 | 8.20 | 8.24 | 8.18 | 372,500 |
| 22 Mar 2024 | 8.27 | 8.28 | 8.21 | 8.24 | 8.18 | 306,800 |
| 21 Mar 2024 | 8.18 | 8.27 | 8.18 | 8.27 | 8.21 | 486,900 |
| 20 Mar 2024 | 8.09 | 8.20 | 8.09 | 8.19 | 8.13 | 559,100 |
| 19 Mar 2024 | 8.02 | 8.13 | 8.01 | 8.12 | 8.06 | 506,400 |
| 18 Mar 2024 | 8.03 | 8.03 | 7.97 | 8.02 | 7.96 | 485,400 |
| 15 Mar 2024 | 8.04 | 8.08 | 7.97 | 7.97 | 7.92 | 426,100 |
| 14 Mar 2024 | 8.15 | 8.15 | 8.02 | 8.06 | 8.00 | 407,600 |
| 14 Mar 2024 | 0.056 Dividend | |||||
| 13 Mar 2024 | 8.21 | 8.22 | 8.15 | 8.18 | 8.07 | 433,100 |
| 12 Mar 2024 | 8.19 | 8.22 | 8.16 | 8.20 | 8.09 | 481,200 |
| 11 Mar 2024 | 8.19 | 8.20 | 8.14 | 8.16 | 8.05 | 392,100 |
| 08 Mar 2024 | 8.19 | 8.23 | 8.15 | 8.18 | 8.07 | 440,700 |
| 07 Mar 2024 | 8.20 | 8.23 | 8.17 | 8.20 | 8.09 | 391,700 |
| 06 Mar 2024 | 8.17 | 8.18 | 8.12 | 8.17 | 8.06 | 472,400 |
| 05 Mar 2024 | 8.12 | 8.16 | 8.09 | 8.11 | 8.00 | 995,100 |
| 04 Mar 2024 | 8.11 | 8.13 | 8.09 | 8.10 | 7.99 | 429,100 |
| 01 Mar 2024 | 8.02 | 8.10 | 8.00 | 8.07 | 7.96 | 838,800 |
| 29 Feb 2024 | 8.03 | 8.05 | 7.99 | 8.02 | 7.91 | 450,000 |
| 28 Feb 2024 | 7.93 | 8.00 | 7.93 | 7.99 | 7.88 | 413,900 |
| 27 Feb 2024 | 7.97 | 7.99 | 7.96 | 7.98 | 7.87 | 285,600 |
| 26 Feb 2024 | 8.01 | 8.03 | 7.93 | 7.94 | 7.83 | 477,800 |
| 23 Feb 2024 | 7.99 | 8.01 | 7.97 | 7.99 | 7.88 | 385,700 |
| 22 Feb 2024 | 7.96 | 7.98 | 7.93 | 7.97 | 7.86 | 548,100 |
| 21 Feb 2024 | 7.92 | 7.93 | 7.85 | 7.89 | 7.78 | 537,700 |
| 20 Feb 2024 | 7.93 | 7.96 | 7.86 | 7.89 | 7.78 | 593,100 |
| 16 Feb 2024 | 7.96 | 7.99 | 7.92 | 7.92 | 7.81 | 494,400 |
| 15 Feb 2024 | 7.92 | 7.97 | 7.92 | 7.96 | 7.85 | 305,900 |
| 14 Feb 2024 | 7.90 | 7.97 | 7.89 | 7.93 | 7.82 | 584,200 |
| 14 Feb 2024 | 0.056 Dividend | |||||
| 13 Feb 2024 | 7.94 | 7.97 | 7.90 | 7.92 | 7.76 | 589,500 |
| 12 Feb 2024 | 7.99 | 8.01 | 7.98 | 7.99 | 7.82 | 453,700 |
| 09 Feb 2024 | 7.96 | 7.97 | 7.92 | 7.95 | 7.79 | 415,500 |
| 08 Feb 2024 | 7.91 | 7.95 | 7.90 | 7.93 | 7.77 | 443,800 |
| 07 Feb 2024 | 7.95 | 7.97 | 7.92 | 7.95 | 7.79 | 620,500 |
| 06 Feb 2024 | 7.89 | 7.92 | 7.86 | 7.90 | 7.74 | 436,900 |
| 05 Feb 2024 | 7.91 | 7.92 | 7.83 | 7.86 | 7.70 | 563,800 |
| 02 Feb 2024 | 7.94 | 7.95 | 7.87 | 7.92 | 7.76 | 672,900 |
| 01 Feb 2024 | 7.89 | 7.99 | 7.89 | 7.96 | 7.80 | 934,000 |
| 31 Jan 2024 | 7.88 | 7.95 | 7.85 | 7.85 | 7.69 | 740,100 |
| 30 Jan 2024 | 7.86 | 7.88 | 7.83 | 7.88 | 7.72 | 875,800 |
| 29 Jan 2024 | 7.83 | 7.85 | 7.79 | 7.85 | 7.69 | 614,500 |
| 26 Jan 2024 | 7.81 | 7.83 | 7.78 | 7.80 | 7.64 | 568,100 |
| 25 Jan 2024 | 7.81 | 7.84 | 7.78 | 7.81 | 7.65 | 621,400 |
| 24 Jan 2024 | 7.81 | 7.83 | 7.79 | 7.80 | 7.64 | 358,600 |
| 23 Jan 2024 | 7.78 | 7.79 | 7.75 | 7.79 | 7.63 | 400,800 |
| 22 Jan 2024 | 7.78 | 7.80 | 7.73 | 7.75 | 7.59 | 485,900 |
| 19 Jan 2024 | 7.80 | 7.80 | 7.71 | 7.73 | 7.57 | 481,200 |
| 18 Jan 2024 | 7.78 | 7.82 | 7.75 | 7.77 | 7.61 | 537,800 |
| 17 Jan 2024 | 7.76 | 7.80 | 7.73 | 7.77 | 7.61 | 477,300 |
| 16 Jan 2024 | 7.87 | 7.88 | 7.74 | 7.76 | 7.60 | 856,400 |
| 12 Jan 2024 | 7.90 | 7.91 | 7.85 | 7.88 | 7.72 | 400,600 |
| 11 Jan 2024 | 7.88 | 7.90 | 7.85 | 7.90 | 7.74 | 940,900 |
| 11 Jan 2024 | 0.056 Dividend | |||||
| 10 Jan 2024 | 7.87 | 7.93 | 7.86 | 7.92 | 7.70 | 671,900 |
| 09 Jan 2024 | 7.85 | 7.93 | 7.85 | 7.88 | 7.66 | 662,900 |
| 08 Jan 2024 | 7.88 | 7.92 | 7.83 | 7.92 | 7.70 | 758,200 |
| 05 Jan 2024 | 7.79 | 7.89 | 7.79 | 7.86 | 7.64 | 511,200 |
| 04 Jan 2024 | 7.72 | 7.82 | 7.72 | 7.80 | 7.58 | 646,400 |
| 03 Jan 2024 | 7.75 | 7.80 | 7.73 | 7.77 | 7.56 | 464,900 |
| 02 Jan 2024 | 7.68 | 7.78 | 7.65 | 7.74 | 7.53 | 505,300 |
| 29 Dec 2023 | 7.80 | 7.82 | 7.69 | 7.69 | 7.48 | 1,272,100 |
| 28 Dec 2023 | 7.85 | 7.86 | 7.79 | 7.82 | 7.60 | 735,300 |
| 27 Dec 2023 | 7.89 | 7.89 | 7.79 | 7.82 | 7.60 | 735,100 |
| 26 Dec 2023 | 7.87 | 7.90 | 7.85 | 7.86 | 7.64 | 678,400 |
| 22 Dec 2023 | 7.83 | 7.92 | 7.79 | 7.83 | 7.61 | 808,000 |
| 21 Dec 2023 | 7.79 | 7.83 | 7.76 | 7.80 | 7.58 | 798,300 |
| 20 Dec 2023 | 7.94 | 7.94 | 7.76 | 7.78 | 7.57 | 1,057,400 |
| 19 Dec 2023 | 7.88 | 7.91 | 7.86 | 7.89 | 7.67 | 785,200 |
| 18 Dec 2023 | 7.85 | 7.87 | 7.83 | 7.86 | 7.64 | 871,600 |
| 15 Dec 2023 | 7.85 | 7.86 | 7.79 | 7.79 | 7.58 | 549,000 |
| 14 Dec 2023 | 7.83 | 7.89 | 7.82 | 7.88 | 7.66 | 625,200 |
| 14 Dec 2023 | 0.111 Dividend | |||||
| 13 Dec 2023 | 7.78 | 7.89 | 7.74 | 7.86 | 7.54 | 712,700 |
| 12 Dec 2023 | 7.72 | 7.76 | 7.69 | 7.76 | 7.44 | 621,200 |
| 11 Dec 2023 | 7.63 | 7.72 | 7.61 | 7.67 | 7.35 | 668,800 |
| 08 Dec 2023 | 7.63 | 7.65 | 7.60 | 7.63 | 7.31 | 489,100 |
| 07 Dec 2023 | 7.63 | 7.66 | 7.61 | 7.64 | 7.32 | 633,700 |
| 06 Dec 2023 | 7.67 | 7.69 | 7.61 | 7.63 | 7.31 | 693,400 |
| 05 Dec 2023 | 7.72 | 7.73 | 7.61 | 7.67 | 7.35 | 690,500 |
| 04 Dec 2023 | 7.80 | 7.84 | 7.75 | 7.75 | 7.43 | 889,400 |
| 01 Dec 2023 | 7.80 | 7.93 | 7.80 | 7.91 | 7.58 | 735,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.