Blackrock Enhanced Equity Dividend Trust Historical Stock Prices

BDJ 
$8.07
*  
0.02
0.25%
Get BDJ Alerts
*Delayed - data as of Dec. 7, 2016 13:08 ET  -  Find a broker to begin trading BDJ now
Exchange:NYSE

Community Rating:
View:    BDJ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:08 8.02 8.07 8.01 8.07 269,072
12/06/2016 7.99 8.05 7.98 8.05 410,044
12/05/2016 8.03 8.04 7.99 7.99 541,105
12/02/2016 8 8.05 7.98 7.98 372,264
12/01/2016 7.99 8.05 7.98 8.01 463,771
11/30/2016 8.03 8.05 7.98 7.99 523,750
11/29/2016 7.99 8.03 7.94 7.96 604,719
11/28/2016 8.03 8.04 7.99 8 301,195
11/25/2016 8 8.05 7.99 8.03 213,309
11/23/2016 7.96 8.01 7.96 7.99 315,854
11/22/2016 7.96 8 7.9405 7.99 420,971
11/21/2016 7.94 7.95 7.9 7.91 576,168
11/18/2016 7.96 7.98 7.88 7.88 789,454
11/17/2016 7.92 8 7.92 7.93 294,102
11/16/2016 7.88 7.96 7.84 7.94 481,863
11/15/2016 7.77 7.9 7.77 7.9 399,960
11/14/2016 7.82 7.86 7.75 7.8 623,739
11/11/2016 7.74 7.77 7.69 7.75 265,440
11/10/2016 7.72 7.79 7.6501 7.77 432,854
11/09/2016 7.49 7.71 7.4823 7.71 487,574
11/08/2016 7.59 7.64 7.56 7.59 377,423
11/07/2016 7.48 7.59 7.48 7.58 437,913
11/04/2016 7.48 7.5 7.42 7.42 430,844
11/03/2016 7.5 7.55 7.47 7.48 301,907
11/02/2016 7.56 7.63 7.5 7.5 477,164
11/01/2016 7.68 7.7159 7.61 7.62 501,119
10/31/2016 7.73 7.73 7.69 7.72 426,978
10/28/2016 7.69 7.73 7.66 7.7 313,160
10/27/2016 7.79 7.8 7.7 7.71 260,153
10/26/2016 7.73 7.77 7.7199 7.75 516,875
10/25/2016 7.71 7.74 7.6904 7.73 239,801
10/24/2016 7.7 7.7399 7.7 7.71 304,394
10/21/2016 7.66 7.705 7.64 7.7 309,944
10/20/2016 7.66 7.7 7.65 7.69 257,034
10/19/2016 7.66 7.705 7.64 7.69 371,448
10/18/2016 7.6 7.65 7.6 7.65 344,669
10/17/2016 7.61 7.63 7.52 7.55 594,967
10/14/2016 7.69 7.7 7.62 7.62 395,184
10/13/2016 7.68 7.7026 7.51 7.64 1,055,745
10/12/2016 7.76 7.79 7.74 7.74 302,139
10/11/2016 7.87 7.87 7.78 7.79 301,935
10/10/2016 7.85 7.89 7.85 7.87 210,032
10/07/2016 7.86 7.87 7.82 7.84 453,150
10/06/2016 7.83 7.86 7.82 7.84 320,428
10/05/2016 7.82 7.86 7.79 7.83 511,552
10/04/2016 7.85 7.86 7.79 7.79 647,285
10/03/2016 7.9 7.92 7.84 7.84 502,731
09/30/2016 7.91 7.92 7.89 7.89 433,934
09/29/2016 7.71 7.93 7.71 7.86 546,387
09/28/2016 7.89 7.91 7.87 7.9 527,563
09/27/2016 7.87 7.89 7.84 7.89 483,248
09/26/2016 7.92 7.92 7.85 7.85 399,307
09/23/2016 7.97 7.97 7.94 7.95 248,912
09/22/2016 7.96 8.01 7.95 8 514,423
09/21/2016 7.9 7.93 7.86 7.93 328,812
09/20/2016 7.88 7.88 7.835 7.86 377,698
09/19/2016 7.85 7.887 7.83 7.83 332,744
09/16/2016 7.85 7.85 7.7976 7.85 310,065
09/15/2016 7.75 7.88 7.75 7.86 358,483
09/14/2016 7.82 7.83 7.76 7.78 343,535
09/13/2016 7.88 7.88 7.77 7.81 428,615
09/12/2016 7.84 7.97 7.8031 7.97 402,254
09/09/2016 8.01 8.01 7.85 7.85 667,971
09/08/2016 8.03 8.06 8.02 8.05 308,903
09/07/2016 8.07 8.07 8.02 8.06 348,950
09/06/2016 8.04 8.08 8.03 8.07 309,408
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?