BlackRock Enhanced Equity Div Trust (BDJ)

BDJ
🏛️ Estados Unidos →
9.06
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.80 7.82 7.69 7.69 1.3M
2023-12-28 7.85 7.86 7.79 7.82 0.7M
2023-12-27 7.89 7.89 7.79 7.82 0.7M
2023-12-26 7.87 7.90 7.85 7.86 0.7M
2023-12-22 7.83 7.92 7.79 7.83 0.8M
2023-12-21 7.79 7.83 7.76 7.80 0.8M
2023-12-20 7.94 7.94 7.76 7.78 1.1M
2023-12-19 7.88 7.91 7.86 7.89 0.8M
2023-12-18 7.85 7.87 7.83 7.86 0.9M
2023-12-15 7.85 7.86 7.79 7.79 0.5M
2023-12-14 7.83 7.89 7.82 7.88 0.6M
2023-12-13 7.78 7.89 7.74 7.86 0.7M
2023-12-12 7.72 7.76 7.69 7.76 0.6M
2023-12-11 7.63 7.72 7.61 7.67 0.7M
2023-12-08 7.63 7.65 7.60 7.63 0.5M
2023-12-07 7.63 7.66 7.61 7.64 0.6M
2023-12-06 7.67 7.69 7.61 7.63 0.7M
2023-12-05 7.72 7.73 7.61 7.67 0.7M
2023-12-04 7.80 7.84 7.75 7.75 0.9M
2023-12-01 7.80 7.93 7.80 7.91 0.7M
2023-11-30 7.80 7.83 7.76 7.80 0.8M
2023-11-29 7.79 7.82 7.72 7.77 0.6M
2023-11-28 7.73 7.75 7.70 7.75 0.4M
2023-11-27 7.68 7.74 7.67 7.73 0.6M
2023-11-24 7.62 7.69 7.62 7.69 0.3M
2023-11-22 7.62 7.66 7.61 7.63 0.9M
2023-11-21 7.56 7.60 7.54 7.57 0.5M
2023-11-20 7.54 7.61 7.53 7.58 0.6M
2023-11-17 7.56 7.56 7.53 7.54 0.4M
2023-11-16 7.49 7.54 7.47 7.52 0.6M
2023-11-15 7.49 7.56 7.47 7.49 0.5M
2023-11-14 7.40 7.51 7.40 7.47 0.4M
2023-11-13 7.35 7.42 7.34 7.36 0.3M
2023-11-10 7.26 7.36 7.24 7.35 0.6M
2023-11-09 7.35 7.35 7.20 7.22 0.6M
2023-11-08 7.38 7.42 7.31 7.32 0.6M
2023-11-07 7.39 7.50 7.37 7.38 0.4M
2023-11-06 7.59 7.59 7.40 7.42 0.5M
2023-11-03 7.50 7.58 7.50 7.55 0.3M
2023-11-02 7.34 7.46 7.34 7.45 0.4M
2023-11-01 7.16 7.30 7.14 7.29 0.6M
2023-10-31 7.12 7.17 7.10 7.14 0.7M
2023-10-30 6.98 7.06 6.97 7.06 0.5M
2023-10-27 6.98 7.03 6.92 6.94 0.6M
2023-10-26 7.08 7.09 6.91 6.92 1.1M
2023-10-25 7.14 7.16 7.07 7.07 0.5M
2023-10-24 7.20 7.25 7.12 7.17 0.6M
2023-10-23 7.20 7.24 7.13 7.15 0.6M
2023-10-20 7.29 7.29 7.21 7.21 0.5M
2023-10-19 7.40 7.42 7.29 7.29 0.6M
2023-10-18 7.46 7.46 7.38 7.39 0.4M
2023-10-17 7.47 7.51 7.43 7.45 0.5M
2023-10-16 7.42 7.51 7.42 7.48 0.7M
2023-10-13 7.47 7.53 7.42 7.42 0.4M
2023-10-12 7.58 7.60 7.50 7.52 0.4M
2023-10-11 7.58 7.61 7.54 7.59 0.5M
2023-10-10 7.55 7.61 7.53 7.57 0.4M
2023-10-09 7.50 7.55 7.48 7.51 0.4M
2023-10-06 7.36 7.52 7.32 7.50 0.6M
2023-10-05 7.41 7.45 7.35 7.38 0.7M
2023-10-04 7.41 7.45 7.37 7.44 0.4M
2023-10-03 7.49 7.49 7.42 7.43 0.7M
2023-10-02 7.57 7.61 7.52 7.54 0.7M
2023-09-29 7.63 7.63 7.55 7.61 1.7M
2023-09-28 7.48 7.58 7.48 7.55 0.5M
2023-09-27 7.48 7.52 7.45 7.48 0.8M
2023-09-26 7.54 7.56 7.46 7.47 0.6M
2023-09-25 7.51 7.60 7.51 7.59 0.5M
2023-09-22 7.57 7.60 7.53 7.56 0.7M
2023-09-21 7.61 7.63 7.53 7.54 0.6M
2023-09-20 7.66 7.73 7.64 7.64 0.7M
2023-09-19 7.60 7.63 7.57 7.63 0.4M
2023-09-18 7.60 7.64 7.57 7.60 0.7M
2023-09-15 7.65 7.67 7.60 7.60 0.6M
2023-09-14 7.64 7.70 7.63 7.68 0.8M
2023-09-13 7.64 7.71 7.64 7.64 0.7M
2023-09-12 7.62 7.64 7.53 7.64 0.9M
2023-09-11 7.65 7.67 7.57 7.60 0.5M
2023-09-08 7.60 7.63 7.59 7.61 0.4M
2023-09-07 7.66 7.69 7.58 7.61 0.8M
2023-09-06 7.74 7.76 7.64 7.67 0.8M
2023-09-05 7.78 7.80 7.74 7.76 0.5M
2023-09-01 7.82 7.84 7.74 7.77 1.1M
2023-08-31 7.98 8.00 7.79 7.80 1.2M
2023-08-30 7.97 7.98 7.90 7.92 0.5M
2023-08-29 7.88 7.95 7.87 7.94 0.4M
2023-08-28 7.87 7.93 7.84 7.86 0.6M
2023-08-25 7.85 7.88 7.77 7.86 0.5M
2023-08-24 7.91 7.91 7.80 7.81 0.5M
2023-08-23 7.90 7.93 7.84 7.88 0.7M
2023-08-22 7.98 7.99 7.87 7.88 0.3M
2023-08-21 7.94 7.95 7.87 7.92 0.5M
2023-08-18 7.90 7.95 7.87 7.91 0.4M
2023-08-17 7.98 8.00 7.91 7.92 0.3M
2023-08-16 8.00 8.03 7.95 7.96 0.5M
2023-08-15 8.10 8.10 7.98 7.99 0.7M
2023-08-14 8.13 8.15 8.09 8.11 0.3M
2023-08-11 8.18 8.19 8.16 8.18 0.5M
2023-08-10 8.22 8.25 8.17 8.18 0.4M
2023-08-09 8.21 8.23 8.15 8.16 0.4M
2023-08-08 8.20 8.21 8.14 8.21 0.5M
2023-08-07 8.21 8.26 8.21 8.22 0.6M
2023-08-04 8.27 8.27 8.19 8.21 0.4M
2023-08-03 8.18 8.26 8.17 8.21 0.5M
2023-08-02 8.26 8.28 8.18 8.21 0.6M
2023-08-01 8.36 8.39 8.28 8.29 0.8M
2023-07-31 8.38 8.40 8.32 8.37 0.7M
2023-07-28 8.37 8.38 8.32 8.33 0.5M
2023-07-27 8.42 8.42 8.33 8.33 0.4M
2023-07-26 8.34 8.40 8.34 8.36 0.3M
2023-07-25 8.38 8.38 8.34 8.34 0.4M
2023-07-24 8.36 8.41 8.34 8.37 0.4M
2023-07-21 8.39 8.39 8.33 8.33 0.3M
2023-07-20 8.35 8.38 8.33 8.34 0.4M
2023-07-19 8.39 8.41 8.36 8.39 0.4M
2023-07-18 8.28 8.36 8.28 8.36 0.4M
2023-07-17 8.26 8.31 8.26 8.28 0.5M
2023-07-14 8.38 8.38 8.29 8.29 0.4M
2023-07-13 8.36 8.38 8.32 8.35 0.4M
2023-07-12 8.42 8.43 8.37 8.37 0.5M
2023-07-11 8.29 8.35 8.29 8.34 0.4M
2023-07-10 8.31 8.35 8.26 8.30 0.5M
2023-07-07 8.26 8.32 8.25 8.25 0.5M
2023-07-06 8.25 8.30 8.21 8.24 0.4M
2023-07-05 8.31 8.36 8.31 8.33 0.4M
2023-07-03 8.29 8.36 8.29 8.35 0.3M
2023-06-30 8.34 8.35 8.29 8.34 1.1M
2023-06-29 8.21 8.26 8.21 8.26 0.4M
2023-06-28 8.21 8.25 8.18 8.21 0.5M
2023-06-27 8.14 8.22 8.12 8.21 0.5M
2023-06-26 8.15 8.19 8.11 8.14 0.4M
2023-06-23 8.19 8.20 8.12 8.13 0.5M
2023-06-22 8.19 8.23 8.18 8.21 0.4M
2023-06-21 8.26 8.26 8.22 8.22 0.3M
2023-06-20 8.27 8.27 8.19 8.24 0.5M
2023-06-16 8.30 8.33 8.28 8.28 0.3M
2023-06-15 8.18 8.30 8.18 8.30 0.4M
2023-06-14 8.27 8.28 8.18 8.19 0.4M
2023-06-13 8.29 8.32 8.27 8.29 0.3M
2023-06-12 8.26 8.28 8.22 8.24 0.4M
2023-06-09 8.27 8.28 8.24 8.26 0.3M
2023-06-08 8.24 8.25 8.21 8.22 0.3M
2023-06-07 8.23 8.26 8.21 8.21 0.3M
2023-06-06 8.17 8.24 8.15 8.22 0.4M
2023-06-05 8.16 8.19 8.14 8.15 0.4M
2023-06-02 8.17 8.20 8.11 8.17 0.4M
2023-06-01 8.08 8.11 8.03 8.10 0.4M
2023-05-31 8.10 8.10 8.02 8.08 0.5M
2023-05-30 8.11 8.16 8.08 8.11 0.7M
2023-05-26 8.03 8.13 8.02 8.10 0.7M
2023-05-25 8.05 8.05 7.98 8.03 0.7M
2023-05-24 8.01 8.09 8.01 8.03 1.0M
2023-05-23 8.21 8.23 8.14 8.16 0.3M
2023-05-22 8.24 8.29 8.22 8.22 0.5M
2023-05-19 8.27 8.30 8.25 8.25 0.2M
2023-05-18 8.22 8.26 8.16 8.24 0.4M
2023-05-17 8.18 8.25 8.18 8.22 0.4M
2023-05-16 8.22 8.25 8.17 8.17 0.3M
2023-05-15 8.26 8.27 8.21 8.26 0.3M
2023-05-12 8.25 8.29 8.23 8.25 0.3M
2023-05-11 8.32 8.32 8.27 8.31 0.2M
2023-05-10 8.37 8.38 8.30 8.33 0.4M
2023-05-09 8.41 8.41 8.32 8.33 0.2M
2023-05-08 8.39 8.41 8.36 8.37 0.2M
2023-05-05 8.30 8.40 8.30 8.39 0.2M
2023-05-04 8.32 8.34 8.20 8.23 0.5M
2023-05-03 8.38 8.41 8.30 8.31 0.3M
2023-05-02 8.46 8.50 8.32 8.37 0.3M
2023-05-01 8.55 8.57 8.50 8.50 0.4M
2023-04-28 8.45 8.53 8.42 8.53 0.3M
2023-04-27 8.39 8.43 8.32 8.41 0.4M
2023-04-26 8.34 8.41 8.32 8.34 0.3M
2023-04-25 8.45 8.45 8.33 8.33 0.3M
2023-04-24 8.47 8.50 8.43 8.45 0.3M
2023-04-21 8.50 8.50 8.41 8.44 0.3M
2023-04-20 8.49 8.51 8.42 8.48 0.3M
2023-04-19 8.46 8.53 8.46 8.51 0.3M
2023-04-18 8.53 8.57 8.48 8.53 0.4M
2023-04-17 8.56 8.57 8.47 8.51 0.4M
2023-04-14 8.60 8.63 8.54 8.54 0.3M
2023-04-13 8.54 8.60 8.53 8.60 0.2M
2023-04-12 8.60 8.64 8.55 8.57 0.3M
2023-04-11 8.56 8.62 8.55 8.58 0.3M
2023-04-10 8.50 8.55 8.49 8.54 0.3M
2023-04-06 8.49 8.51 8.46 8.49 0.3M
2023-04-05 8.44 8.49 8.42 8.47 0.4M
2023-04-04 8.56 8.60 8.46 8.52 0.4M
2023-04-03 8.59 8.66 8.52 8.56 0.5M
2023-03-31 8.57 8.62 8.56 8.59 0.7M
2023-03-30 8.45 8.55 8.44 8.55 0.5M
2023-03-29 8.35 8.42 8.35 8.41 0.3M
2023-03-28 8.34 8.36 8.26 8.30 0.4M
2023-03-27 8.32 8.35 8.30 8.35 0.3M
2023-03-24 8.27 8.28 8.18 8.28 0.4M
2023-03-23 8.30 8.39 8.24 8.28 0.3M
2023-03-22 8.43 8.44 8.28 8.28 0.4M
2023-03-21 8.42 8.43 8.34 8.41 0.3M
2023-03-20 8.27 8.33 8.24 8.31 0.2M
2023-03-17 8.40 8.41 8.23 8.26 0.3M
2023-03-16 8.31 8.43 8.23 8.39 0.5M
2023-03-15 8.41 8.47 8.29 8.41 1.0M
2023-03-14 8.61 8.64 8.50 8.57 0.4M
2023-03-13 8.55 8.64 8.51 8.54 0.5M
2023-03-10 8.70 8.79 8.59 8.66 0.6M
2023-03-09 8.90 8.93 8.70 8.70 0.5M
2023-03-08 8.95 8.96 8.86 8.91 0.4M
2023-03-07 9.04 9.08 8.93 8.95 0.5M
2023-03-06 9.13 9.15 9.05 9.08 0.3M
2023-03-03 9.09 9.12 9.05 9.12 0.3M
2023-03-02 8.98 9.04 8.93 9.04 0.3M
2023-03-01 9.08 9.10 8.96 8.99 0.4M
2023-02-28 9.04 9.10 9.01 9.05 0.4M
2023-02-27 9.05 9.06 8.95 9.01 0.3M
2023-02-24 8.95 9.02 8.91 8.99 0.3M
2023-02-23 9.02 9.04 8.91 8.99 0.3M
2023-02-22 9.02 9.05 8.93 8.96 0.4M
2023-02-21 9.07 9.15 8.96 8.96 0.4M
2023-02-17 9.18 9.20 9.12 9.16 0.3M
2023-02-16 9.14 9.25 9.14 9.18 0.2M
2023-02-15 9.14 9.23 9.11 9.23 0.2M
2023-02-14 9.18 9.21 9.07 9.19 0.3M
2023-02-13 9.17 9.26 9.16 9.24 0.3M
2023-02-10 9.09 9.14 9.07 9.14 0.2M
2023-02-09 9.26 9.27 9.09 9.09 0.3M
2023-02-08 9.19 9.23 9.12 9.18 0.3M
2023-02-07 9.10 9.21 9.09 9.19 0.4M
2023-02-06 9.21 9.23 9.12 9.12 0.4M
2023-02-03 9.31 9.35 9.23 9.26 0.3M
2023-02-02 9.42 9.42 9.31 9.36 0.3M
2023-02-01 9.31 9.41 9.22 9.35 0.3M
2023-01-31 9.19 9.30 9.16 9.30 0.6M
2023-01-30 9.09 9.19 9.05 9.10 0.5M
2023-01-27 9.12 9.20 9.06 9.09 0.5M
2023-01-26 9.14 9.17 9.04 9.12 0.6M
2023-01-25 9.03 9.09 8.99 9.06 0.5M
2023-01-24 9.16 9.45 9.03 9.07 0.9M
2023-01-23 9.02 9.17 8.99 9.09 0.3M
2023-01-20 8.97 9.02 8.91 9.00 0.3M
2023-01-19 8.98 8.99 8.90 8.91 0.4M
2023-01-18 9.13 9.17 8.99 9.00 0.4M
2023-01-17 9.15 9.18 9.08 9.10 0.4M
2023-01-13 9.13 9.17 9.08 9.13 0.5M
2023-01-12 9.17 9.27 9.13 9.20 0.4M
2023-01-11 9.16 9.25 9.16 9.24 0.2M
2023-01-10 9.09 9.16 9.06 9.16 0.4M
2023-01-09 9.13 9.20 9.08 9.08 0.4M
2023-01-06 9.00 9.10 8.96 9.08 0.3M
2023-01-05 8.91 9.00 8.86 8.94 0.5M
2023-01-04 9.02 9.05 8.94 9.00 0.4M
2023-01-03 9.06 9.14 8.87 8.96 0.8M