BDJ - BlackRock Enhanced Equity Dividend Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20199.109.209.109.189.18376,100
Sep 13, 20190.05 Dividend
Sep 12, 20199.179.239.169.219.16506,300
Sep 11, 20199.189.239.159.229.17379,800
Sep 10, 20199.109.179.079.179.12283,600
Sep 09, 20199.119.149.109.119.06322,600
Sep 06, 20199.109.149.039.119.06896,800
Sep 05, 20199.069.129.029.109.05365,700
Sep 04, 20198.909.018.889.018.96418,900
Sep 03, 20198.848.878.818.868.81283,000
Aug 30, 20198.858.908.848.858.80360,100
Aug 29, 20198.798.808.738.798.74359,200
Aug 28, 20198.718.778.678.738.68545,400
Aug 27, 20198.788.828.728.728.67355,300
Aug 26, 20198.778.788.718.758.70331,100
Aug 23, 20198.808.838.688.728.67419,100
Aug 22, 20198.878.878.788.838.78209,200
Aug 21, 20198.908.928.838.838.78443,400
Aug 20, 20198.848.908.828.848.79574,400
Aug 19, 20198.938.938.728.848.79500,200
Aug 16, 20198.788.868.788.858.80247,000
Aug 15, 20198.778.818.728.768.71427,900
Aug 14, 20198.868.878.718.788.73455,100
Aug 14, 20190.05 Dividend
Aug 13, 20198.909.038.868.988.88390,600
Aug 12, 20198.948.978.878.918.81306,200
Aug 09, 20199.009.028.958.988.88190,700
Aug 08, 20198.849.078.849.038.93609,300
Aug 07, 20198.798.828.738.808.70374,500
Aug 06, 20198.838.888.808.858.75536,200
Aug 05, 20198.918.918.638.828.721,157,100
Aug 02, 20199.019.038.949.028.92371,500
Aug 01, 20199.099.098.989.038.93511,000
Jul 31, 20199.109.168.989.058.95619,700
Jul 30, 20199.059.119.019.109.00520,000
Jul 29, 20199.109.109.029.088.98367,500
Jul 26, 20199.109.139.059.078.97429,300
Jul 25, 20199.089.099.039.098.99534,500
Jul 24, 20199.029.109.029.098.99426,500
Jul 23, 20199.019.068.999.038.93525,700
Jul 22, 20199.009.008.958.988.88213,400
Jul 19, 20199.009.008.968.998.89205,700
Jul 18, 20198.968.998.948.978.87293,100
Jul 17, 20199.009.018.958.968.86295,600
Jul 16, 20198.999.018.978.998.89304,800
Jul 15, 20198.999.028.968.978.87449,600
Jul 12, 20199.009.028.928.998.89343,500
Jul 12, 20190.05 Dividend
Jul 11, 20199.009.058.989.028.87430,000
Jul 10, 20198.989.008.958.998.84412,400
Jul 09, 20198.918.968.898.928.77374,500
Jul 08, 20198.928.938.878.918.76315,700
Jul 05, 20198.918.978.878.958.80283,100
Jul 03, 20198.928.968.908.928.77226,800
Jul 02, 20198.918.958.868.928.77328,700
Jul 01, 20198.948.978.898.918.76540,600
Jun 28, 20198.858.908.828.878.72554,200
Jun 27, 20198.768.848.758.818.67607,400
Jun 26, 20198.648.748.648.708.56495,300
Jun 25, 20198.738.748.608.608.46550,800
Jun 24, 20198.768.778.708.738.59388,600
Jun 21, 20198.758.758.698.728.58415,800
Jun 20, 20198.748.788.728.758.61727,700
Jun 19, 20198.638.728.628.698.55415,300
Jun 18, 20198.638.688.628.638.49335,400
Jun 17, 20198.598.638.588.618.47334,000
Jun 14, 20198.558.588.518.588.44320,500
Jun 13, 20198.618.618.548.558.41342,000
Jun 13, 20190.047 Dividend
Jun 12, 20198.638.668.618.658.46428,600
Jun 11, 20198.658.668.598.638.44245,500
Jun 10, 20198.628.648.588.628.43316,400
Jun 07, 20198.568.608.538.568.37394,100
Jun 06, 20198.468.548.458.528.33243,000
Jun 05, 20198.488.528.458.468.28241,600
Jun 04, 20198.368.468.368.458.27258,900
Jun 03, 20198.318.358.288.328.14365,900
May 31, 20198.348.368.288.328.14380,200
May 30, 20198.378.448.358.378.19417,200
May 29, 20198.408.438.338.358.17431,300
May 28, 20198.548.578.438.438.25489,700
May 24, 20198.538.578.508.548.35232,900
May 23, 20198.528.538.478.518.32383,900
May 22, 20198.588.648.568.568.37580,700
May 21, 20198.558.648.548.608.41389,200
May 20, 20198.538.558.508.528.33263,500
May 17, 20198.558.608.548.578.38233,800
May 16, 20198.578.638.578.618.42288,300
May 15, 20198.538.598.508.558.36258,500
May 14, 20198.568.618.558.578.38265,000
May 14, 20190.047 Dividend
May 13, 20198.588.618.558.568.33366,700
May 10, 20198.688.708.628.708.46327,600
May 09, 20198.668.698.628.688.44402,000
May 08, 20198.668.728.658.708.46229,600
May 07, 20198.748.768.638.678.43357,900
May 06, 20198.678.818.678.798.55258,700
May 03, 20198.788.818.788.798.55350,000
May 02, 20198.758.798.718.758.51358,400
May 01, 20198.798.848.778.788.54305,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...