BDJ
BlackRock Enhanced Equity Dividend Trust NYQ · BDJ
$9.70
-0.01
(-0.10%)
Extended · +1.25σ
Price alert —
Loading…
Sign in to get a one-time email the moment BDJ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $9.71 | $9.73 | $9.67 | $9.70 | 0.3M |
| 2026-07-21 | $9.63 | $9.72 | $9.61 | $9.71 | 0.4M |
| 2026-07-20 | $9.65 | $9.65 | $9.55 | $9.57 | 0.2M |
| 2026-07-17 | $9.59 | $9.68 | $9.58 | $9.61 | 0.3M |
| 2026-07-16 | $9.63 | $9.68 | $9.60 | $9.63 | 0.6M |
| 2026-07-15 | $9.69 | $9.73 | $9.64 | $9.66 | 0.3M |
| 2026-07-14 | $9.65 | $9.74 | $9.62 | $9.74 | 0.5M |
| 2026-07-13 | $9.67 | $9.68 | $9.58 | $9.65 | 0.6M |
| 2026-07-10 | $9.70 | $9.70 | $9.63 | $9.67 | 0.3M |
| 2026-07-09 | $9.65 | $9.66 | $9.60 | $9.66 | 0.3M |
| 2026-07-08 | $9.59 | $9.62 | $9.53 | $9.61 | 0.6M |
| 2026-07-07 | $9.66 | $9.69 | $9.60 | $9.61 | 0.6M |
| 2026-07-06 | $9.69 | $9.73 | $9.67 | $9.70 | 0.6M |
| 2026-07-02 | $9.59 | $9.69 | $9.58 | $9.65 | 0.6M |
| 2026-07-01 | $9.56 | $9.60 | $9.53 | $9.57 | 0.5M |
| 2026-06-30 | $9.55 | $9.58 | $9.52 | $9.57 | 1.6M |
| 2026-06-29 | $9.46 | $9.55 | $9.43 | $9.55 | 0.7M |
| 2026-06-26 | $9.40 | $9.47 | $9.38 | $9.40 | 0.5M |
| 2026-06-25 | $9.37 | $9.44 | $9.33 | $9.42 | 0.8M |
| 2026-06-24 | $9.31 | $9.42 | $9.25 | $9.32 | 0.6M |
| 2026-06-23 | $9.27 | $9.33 | $9.25 | $9.27 | 0.3M |
| 2026-06-22 | $9.26 | $9.35 | $9.26 | $9.31 | 0.5M |
| 2026-06-18 | $9.29 | $9.34 | $9.22 | $9.25 | 0.5M |
| 2026-06-17 | $9.39 | $9.42 | $9.24 | $9.24 | 0.5M |
| 2026-06-16 | $9.37 | $9.45 | $9.35 | $9.40 | 0.6M |
| 2026-06-15 | $9.40 | $9.42 | $9.33 | $9.35 | 0.4M |
| 2026-06-12 | $9.33 | $9.36 | $9.30 | $9.36 | 0.5M |
| 2026-06-11 | $9.19 | $9.30 | $9.18 | $9.30 | 0.6M |
| 2026-06-10 | $9.21 | $9.28 | $9.18 | $9.18 | 0.7M |
| 2026-06-09 | $9.16 | $9.24 | $9.08 | $9.22 | 0.9M |
| 2026-06-08 | $9.15 | $9.19 | $9.10 | $9.13 | 0.6M |
| 2026-06-05 | $9.27 | $9.27 | $9.10 | $9.15 | 0.7M |
| 2026-06-04 | $9.20 | $9.27 | $9.20 | $9.26 | 0.3M |
| 2026-06-03 | $9.19 | $9.21 | $9.17 | $9.19 | 0.4M |
| 2026-06-02 | $9.18 | $9.25 | $9.17 | $9.17 | 0.5M |
| 2026-06-01 | $9.20 | $9.25 | $9.19 | $9.21 | 0.6M |
| 2026-05-29 | $9.28 | $9.32 | $9.26 | $9.26 | 0.6M |
| 2026-05-28 | $9.14 | $9.26 | $9.14 | $9.25 | 0.6M |
| 2026-05-27 | $9.19 | $9.21 | $9.15 | $9.16 | 0.3M |
| 2026-05-26 | $9.24 | $9.24 | $9.15 | $9.21 | 0.6M |
| 2026-05-22 | $9.14 | $9.19 | $9.11 | $9.18 | 0.4M |
| 2026-05-21 | $9.11 | $9.16 | $9.05 | $9.14 | 0.6M |
| 2026-05-20 | $9.01 | $9.30 | $8.99 | $9.10 | 0.4M |
| 2026-05-19 | $8.94 | $9.02 | $8.91 | $8.98 | 0.7M |
| 2026-05-18 | $8.98 | $9.04 | $8.91 | $8.97 | 0.6M |
| 2026-05-15 | $9.06 | $9.11 | $8.93 | $8.93 | 0.6M |
| 2026-05-14 | $9.19 | $9.21 | $9.15 | $9.15 | 0.3M |
| 2026-05-13 | $9.13 | $9.17 | $9.10 | $9.16 | 0.3M |
| 2026-05-12 | $9.15 | $9.37 | $9.09 | $9.13 | 0.5M |
| 2026-05-11 | $9.15 | $9.20 | $9.15 | $9.15 | 0.4M |
| 2026-05-08 | $9.16 | $9.21 | $9.16 | $9.20 | 0.2M |
| 2026-05-07 | $9.25 | $9.25 | $9.10 | $9.10 | 0.8M |
| 2026-05-06 | $9.20 | $9.23 | $9.17 | $9.21 | 0.4M |
| 2026-05-05 | $9.17 | $9.21 | $9.15 | $9.18 | 0.3M |
| 2026-05-04 | $9.20 | $9.21 | $9.10 | $9.12 | 0.9M |
| 2026-05-01 | $9.29 | $9.33 | $9.24 | $9.25 | 0.4M |
| 2026-04-30 | $9.25 | $9.30 | $9.23 | $9.25 | 0.7M |
| 2026-04-29 | $9.11 | $9.17 | $9.10 | $9.17 | 0.5M |
| 2026-04-28 | $9.11 | $9.13 | $9.06 | $9.09 | 0.3M |
| 2026-04-27 | $9.10 | $9.17 | $9.08 | $9.13 | 0.5M |
| 2026-04-24 | $9.11 | $9.12 | $9.05 | $9.08 | 0.5M |
| 2026-04-23 | $9.13 | $9.13 | $9.03 | $9.09 | 0.6M |
| 2026-04-22 | $9.15 | $9.15 | $9.09 | $9.10 | 0.4M |
| 2026-04-21 | $9.16 | $9.21 | $9.08 | $9.10 | 0.6M |
| 2026-04-20 | $9.23 | $9.25 | $9.14 | $9.15 | 0.5M |
| 2026-04-17 | $9.21 | $9.26 | $9.17 | $9.20 | 0.6M |
| 2026-04-16 | $9.15 | $9.21 | $9.11 | $9.14 | 0.4M |
| 2026-04-15 | $9.13 | $9.18 | $9.11 | $9.14 | 0.7M |
| 2026-04-14 | $9.18 | $9.21 | $9.16 | $9.21 | 0.6M |
| 2026-04-13 | $9.03 | $9.14 | $8.96 | $9.14 | 0.5M |
| 2026-04-10 | $9.12 | $9.12 | $9.01 | $9.03 | 0.4M |
| 2026-04-09 | $9.04 | $9.10 | $8.99 | $9.07 | 0.4M |
| 2026-04-08 | $9.03 | $9.03 | $8.95 | $9.02 | 0.4M |
| 2026-04-07 | $8.81 | $8.86 | $8.76 | $8.83 | 0.4M |
| 2026-04-06 | $8.73 | $8.82 | $8.73 | $8.81 | 0.4M |
| 2026-04-02 | $8.63 | $8.81 | $8.63 | $8.77 | 0.4M |
| 2026-04-01 | $8.62 | $8.80 | $8.62 | $8.75 | 0.4M |
| 2026-03-31 | $8.58 | $8.73 | $8.55 | $8.62 | 1.0M |
| 2026-03-30 | $8.51 | $8.58 | $8.42 | $8.45 | 0.6M |
| 2026-03-27 | $8.63 | $8.65 | $8.47 | $8.47 | 0.4M |
| 2026-03-26 | $8.72 | $8.77 | $8.67 | $8.67 | 0.4M |
| 2026-03-25 | $8.80 | $8.83 | $8.72 | $8.80 | 0.3M |
| 2026-03-24 | $8.65 | $8.74 | $8.62 | $8.70 | 0.3M |
| 2026-03-23 | $8.70 | $8.74 | $8.63 | $8.66 | 0.5M |
| 2026-03-20 | $8.72 | $8.76 | $8.58 | $8.59 | 0.6M |
| 2026-03-19 | $8.79 | $8.81 | $8.73 | $8.75 | 0.4M |
| 2026-03-18 | $8.91 | $8.93 | $8.82 | $8.84 | 0.4M |
| 2026-03-17 | $8.94 | $8.97 | $8.92 | $8.92 | 0.3M |
| 2026-03-16 | $8.85 | $8.94 | $8.85 | $8.88 | 0.4M |
| 2026-03-13 | $8.87 | $8.93 | $8.79 | $8.80 | 0.5M |
| 2026-03-12 | $9.00 | $9.03 | $8.90 | $8.90 | 0.6M |
| 2026-03-11 | $9.10 | $9.12 | $9.04 | $9.06 | 0.5M |
| 2026-03-10 | $9.16 | $9.20 | $9.04 | $9.06 | 0.9M |
| 2026-03-09 | $9.19 | $9.22 | $9.00 | $9.13 | 0.7M |
| 2026-03-06 | $9.35 | $9.35 | $9.24 | $9.28 | 0.5M |
| 2026-03-05 | $9.55 | $9.55 | $9.36 | $9.41 | 0.5M |
| 2026-03-04 | $9.55 | $9.58 | $9.50 | $9.55 | 0.2M |
| 2026-03-03 | $9.56 | $9.58 | $9.41 | $9.54 | 0.4M |
| 2026-03-02 | $9.60 | $9.68 | $9.56 | $9.65 | 0.4M |
| 2026-02-27 | $9.69 | $9.69 | $9.63 | $9.67 | 0.5M |
| 2026-02-26 | $9.64 | $9.71 | $9.62 | $9.70 | 0.4M |
| 2026-02-25 | $9.62 | $9.65 | $9.58 | $9.61 | 0.3M |
| 2026-02-24 | $9.50 | $9.57 | $9.47 | $9.57 | 0.3M |
| 2026-02-23 | $9.60 | $9.64 | $9.50 | $9.51 | 0.3M |
| 2026-02-20 | $9.59 | $9.62 | $9.55 | $9.58 | 0.5M |
| 2026-02-19 | $9.57 | $9.64 | $9.54 | $9.59 | 0.2M |
| 2026-02-18 | $9.51 | $9.64 | $9.51 | $9.59 | 0.3M |
| 2026-02-17 | $9.46 | $9.53 | $9.46 | $9.50 | 0.3M |
| 2026-02-13 | $9.43 | $9.54 | $9.38 | $9.48 | 0.4M |
| 2026-02-12 | $9.65 | $9.68 | $9.50 | $9.53 | 0.5M |
| 2026-02-11 | $9.69 | $9.71 | $9.60 | $9.60 | 0.2M |
| 2026-02-10 | $9.75 | $9.76 | $9.61 | $9.63 | 0.4M |
| 2026-02-09 | $9.70 | $9.75 | $9.67 | $9.74 | 0.3M |
| 2026-02-06 | $9.58 | $9.71 | $9.58 | $9.70 | 0.3M |
| 2026-02-05 | $9.63 | $9.64 | $9.55 | $9.58 | 0.4M |
| 2026-02-04 | $9.67 | $9.70 | $9.63 | $9.66 | 0.4M |
| 2026-02-03 | $9.71 | $9.71 | $9.60 | $9.67 | 0.5M |
| 2026-02-02 | $9.60 | $9.70 | $9.58 | $9.70 | 0.5M |
| 2026-01-30 | $9.61 | $9.62 | $9.55 | $9.61 | 0.5M |
| 2026-01-29 | $9.53 | $9.62 | $9.50 | $9.62 | 0.6M |
| 2026-01-28 | $9.52 | $9.52 | $9.49 | $9.50 | 0.4M |
| 2026-01-27 | $9.51 | $9.52 | $9.46 | $9.50 | 0.4M |
| 2026-01-26 | $9.52 | $9.52 | $9.47 | $9.48 | 0.4M |
| 2026-01-23 | $9.52 | $9.54 | $9.48 | $9.50 | 0.3M |