Quantcast

Blackrock Enhanced Equity Dividend Trust Historical Stock Prices

BDJ 
$7.71
*  
0.20
2.53%
Get BDJ Alerts
*Delayed - data as of Dec. 17, 2018  -  Find a broker to begin trading BDJ now
Exchange:NYSE

Community Rating:
View:    BDJ Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

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.
16:00 7.88 7.91 7.71 7.71 825,576
12/17/2018 7.88 7.91 7.71 7.71 825,776
12/14/2018 8.05 8.08 7.77 7.91 756,682
12/13/2018 8.15 8.17 8.11 8.13 511,073
12/12/2018 8.11 8.22 8.11 8.18 503,288
12/11/2018 8.25 8.28 8.06 8.06 1,061,778
12/10/2018 8.26 8.2702 8.07 8.17 835,290
12/07/2018 8.38 8.45 8.26 8.3 389,947
12/06/2018 8.45 8.48 8.26 8.39 775,257
12/04/2018 8.68 8.76 8.51 8.53 413,561
12/03/2018 8.77 8.81 8.7 8.72 332,959
11/30/2018 8.6 8.69 8.58 8.68 465,373
11/29/2018 8.56 8.65 8.54 8.58 333,135
11/28/2018 8.46 8.6 8.45 8.6 531,731
11/27/2018 8.41 8.45 8.4 8.45 296,347
11/26/2018 8.4 8.43 8.38 8.43 501,407
11/23/2018 8.29 8.32 8.252 8.32 122,773
11/21/2018 8.28 8.34 8.28 8.32 346,283
11/20/2018 8.35 8.36 8.25 8.25 550,967
11/19/2018 8.45 8.5 8.37 8.39 392,153
11/16/2018 8.45 8.51 8.45 8.46 377,009
11/15/2018 8.41 8.5398 8.385 8.49 529,378
11/14/2018 8.6 8.643 8.47 8.48 456,300
11/13/2018 8.7 8.7226 8.6 8.63 400,583
11/12/2018 8.77 8.77 8.6707 8.69 178,364
11/09/2018 8.87 8.87 8.76 8.78 405,827
11/08/2018 8.84 8.89 8.82 8.89 342,224
11/07/2018 8.73 8.83 8.7275 8.82 552,368
11/06/2018 8.63 8.7 8.63 8.69 325,943
11/05/2018 8.53 8.63 8.53 8.62 286,759
11/02/2018 8.57 8.63 8.47 8.56 461,065
11/01/2018 8.49 8.57 8.48 8.57 404,728
10/31/2018 8.47 8.51 8.43 8.48 608,258
10/30/2018 8.29 8.4 8.29 8.38 539,961
10/29/2018 8.43 8.51 8.25 8.29 531,684
10/26/2018 8.49 8.49 8.3099 8.37 720,251
10/25/2018 8.5 8.6 8.47 8.55 698,426
10/24/2018 8.77 8.8 8.48 8.49 583,027
10/23/2018 8.83 8.83 8.61 8.76 536,770
10/22/2018 9.02 9.0229 8.87 8.91 378,735
10/19/2018 8.95 9.03 8.9475 9.02 260,721
10/18/2018 9 9.01 8.88 8.96 398,228
10/17/2018 9 9.03 8.96 9.01 384,040
10/16/2018 8.94 9.02 8.94 8.99 467,316
10/15/2018 8.93 8.95 8.81 8.88 594,193
10/12/2018 8.9 8.99 8.89 8.93 412,083
10/11/2018 9.05 9.09 8.81 8.87 672,629
10/10/2018 9.26 9.32 9.08 9.08 554,623
10/09/2018 9.31 9.32 9.25 9.26 280,948
10/08/2018 9.28 9.32 9.22 9.31 304,348
10/05/2018 9.33 9.36 9.27 9.27 453,618
10/04/2018 9.5 9.56 9.36 9.36 429,474
10/03/2018 9.54 9.58 9.5 9.5 307,735
10/02/2018 9.52 9.56 9.49 9.55 267,016
10/01/2018 9.49 9.58 9.49 9.49 304,769
09/28/2018 9.47 9.51 9.45 9.49 378,912
09/27/2018 9.46 9.48 9.44 9.47 344,610
09/26/2018 9.47 9.49 9.42 9.43 607,160
09/25/2018 9.51 9.51 9.44 9.45 216,315
09/24/2018 9.5 9.52 9.43 9.49 337,952
09/21/2018 9.57 9.58 9.52 9.55 259,847
09/20/2018 9.48 9.56 9.4671 9.56 349,544
09/19/2018 9.43 9.49 9.4199 9.48 401,668
09/18/2018 9.37 9.47 9.37 9.42 358,906
09/17/2018 9.41 9.428 9.35 9.37 346,959
*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?

Smart Portfolio