NYSE:BDJ | Historical Stock Price | BlackRock Enhanced Equity Dividend Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.23$8.66$14.36$23.81$39.46$65.422005-08-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.47$32.52652,700——
2020-12-30$8.39$32.22380,600——
2020-12-29$8.35$32.06459,700——
2020-12-28$8.36$32.10455,600——
2020-12-24$8.35$32.06339,600——
2020-12-23$8.38$32.18696,000——
2020-12-22$8.35$32.06279,900——
2020-12-21$8.37$32.14542,600——
2020-12-18$8.35$32.06452,200——
2020-12-17$8.39$32.22355,600——
2020-12-16$8.37$32.14441,100——
2020-12-15$8.37$32.14641,800——
2020-12-14$8.30$31.87594,900——
2020-12-11$8.31$31.72471,000——
2020-12-10$8.33$31.79402,100——
2020-12-09$8.39$32.02909,700——
2020-12-08$8.42$32.14956,800——
2020-12-07$8.40$32.06583,700——
2020-12-04$8.47$32.33498,300——
2020-12-03$8.30$31.68825,000——
2020-12-02$8.34$31.83416,600——
2020-12-01$8.31$31.72483,400——
2020-11-30$8.20$31.30650,300——
2020-11-27$8.23$31.41231,700——
2020-11-25$8.23$31.41350,400——
2020-11-24$8.28$31.60708,100——
2020-11-23$8.16$31.15494,600——
2020-11-20$8.05$30.73615,000——
2020-11-19$8.10$30.92503,900——
2020-11-18$8.10$30.921,683,800——
2020-11-17$8.05$30.731,493,700——
2020-11-16$7.88$30.08812,400——
2020-11-13$7.74$29.54470,800——
2020-11-12$7.69$29.16597,300——
2020-11-11$7.76$29.43711,600——
2020-11-10$7.67$29.09819,200——
2020-11-09$7.56$28.671,156,200——
2020-11-06$7.40$28.06478,900——
2020-11-05$7.45$28.25743,600——
2020-11-04$7.33$27.80828,600——
2020-11-03$7.27$27.57398,500——
2020-11-02$7.08$26.85458,000——
2020-10-30$7.01$26.58950,400——
2020-10-29$7.09$26.89599,000——
2020-10-28$7.02$26.62781,300——
2020-10-27$7.22$27.38555,100——
2020-10-26$7.33$27.80531,000——
2020-10-23$7.45$28.25478,200——
2020-10-22$7.45$28.251,092,200——
2020-10-21$7.34$27.83596,100——
2020-10-20$7.32$27.76443,100——
2020-10-19$7.28$27.61465,700——
2020-10-16$7.36$27.91575,500——
2020-10-15$7.34$27.83719,900——
2020-10-14$7.39$28.02419,300——
2020-10-13$7.50$28.25522,600——
2020-10-12$7.55$28.44442,800——
2020-10-09$7.47$28.14524,700——
2020-10-08$7.46$28.10455,300——
2020-10-07$7.41$27.91613,800——
2020-10-06$7.31$27.54910,500——
2020-10-05$7.36$27.72650,500——
2020-10-02$7.28$27.42562,100——
2020-10-01$7.28$27.42956,500——
2020-09-30$7.31$27.54844,000——
2020-09-29$7.31$27.54511,500——
2020-09-28$7.28$27.42642,000——
2020-09-25$7.24$27.27570,300——
2020-09-24$7.17$27.01980,800——
2020-09-23$7.19$27.08746,000——
2020-09-22$7.33$27.61728,700——
2020-09-21$7.36$27.721,085,600——
2020-09-18$7.52$28.33698,700——
2020-09-17$7.51$28.29838,500——
2020-09-16$7.47$28.14715,600——
2020-09-15$7.42$27.95599,500——
2020-09-14$7.46$28.10573,500——
2020-09-11$7.42$27.76508,100——
2020-09-10$7.38$27.61481,500——
2020-09-09$7.45$27.87422,100——
2020-09-08$7.38$27.61942,700——
2020-09-04$7.53$28.17829,700——
2020-09-03$7.48$27.99791,300——
2020-09-02$7.64$28.58685,600——
2020-09-01$7.63$28.55699,300——
2020-08-31$7.60$28.431,032,900——
2020-08-28$7.59$28.40475,100——
2020-08-27$7.56$28.29470,900——
2020-08-26$7.50$28.06504,000——
2020-08-25$7.52$28.141,024,800——
2020-08-24$7.54$28.21914,500——
2020-08-21$7.50$28.06382,000——
2020-08-20$7.55$28.25301,500——
2020-08-19$7.60$28.43315,900——
2020-08-18$7.59$28.40306,800——
2020-08-17$7.62$28.51322,300——
2020-08-14$7.67$28.70296,800——
2020-08-13$7.68$28.73398,200——
2020-08-12$7.74$28.77454,900——
2020-08-11$7.69$28.59673,800——
2020-08-10$7.65$28.44717,600——
2020-08-07$7.58$28.18553,000——
2020-08-06$7.51$27.92397,900——
2020-08-05$7.49$27.84446,000——
2020-08-04$7.48$27.81311,900——
2020-08-03$7.48$27.81593,500——
2020-07-31$7.42$27.58600,800——
2020-07-30$7.42$27.58463,700——
2020-07-29$7.42$27.58387,100——
2020-07-28$7.33$27.25417,300——
2020-07-27$7.36$27.36428,800——
2020-07-24$7.36$27.36656,000——
2020-07-23$7.40$27.51466,100——
2020-07-22$7.49$27.84541,000——
2020-07-21$7.44$27.66508,000——
2020-07-20$7.42$27.58443,100——
2020-07-17$7.42$27.58321,900——
2020-07-16$7.43$27.62390,200——
2020-07-15$7.39$27.47446,600——
2020-07-14$7.32$27.21458,100——
2020-07-13$7.30$26.95703,900——
2020-07-10$7.34$27.10506,400——
2020-07-09$7.27$26.84569,400——
2020-07-08$7.38$27.25612,000——
2020-07-07$7.34$27.10457,300——
2020-07-06$7.39$27.28753,100——
2020-07-02$7.33$27.06729,600——
2020-07-01$7.34$27.10435,600——
2020-06-30$7.34$27.10829,000——
2020-06-29$7.19$26.54398,500——
2020-06-26$7.10$26.21709,500——
2020-06-25$7.27$26.84476,500——
2020-06-24$7.24$26.73415,400——
2020-06-23$7.41$27.36341,100——
2020-06-22$7.35$27.13361,500——
2020-06-19$7.35$27.13566,900——
2020-06-18$7.38$27.25232,500——
2020-06-17$7.39$27.28508,500——
2020-06-16$7.47$27.58774,800——
2020-06-15$7.39$27.28473,000——
2020-06-12$7.40$27.32441,000——
2020-06-11$7.36$26.99829,900——
2020-06-10$7.78$28.53471,100——
2020-06-09$7.89$28.93512,800——
2020-06-08$7.98$29.26566,500——
2020-06-05$7.84$28.75630,600——
2020-06-04$7.64$28.01449,600——
2020-06-03$7.63$27.98519,900——
2020-06-02$7.46$27.35427,400——
2020-06-01$7.40$27.13535,900——
2020-05-29$7.33$26.88733,100——
2020-05-28$7.34$26.91693,000——
2020-05-27$7.35$26.95672,600——
2020-05-26$7.19$26.36764,100——
2020-05-22$7.09$26.00681,200——
2020-05-21$7.10$26.03457,800——
2020-05-20$7.09$26.00496,400——
2020-05-19$7.01$25.70519,500——
2020-05-18$7.00$25.67627,100——
2020-05-15$6.78$24.86367,800——
2020-05-14$6.81$24.97701,800——
2020-05-13$6.81$24.791,002,500——
2020-05-12$7.01$25.511,043,100——
2020-05-11$7.15$26.02651,000——
2020-05-08$7.15$26.02510,600——
2020-05-07$7.02$25.55565,800——
2020-05-06$6.98$25.41623,400——
2020-05-05$7.08$25.77345,400——
2020-05-04$7.01$25.51528,000——
2020-05-01$7.06$25.70679,600——
2020-04-30$7.23$26.32815,500——
2020-04-29$7.28$26.50626,400——
2020-04-28$7.06$25.70789,100——
2020-04-27$7.01$25.511,101,900——
2020-04-24$6.96$25.331,026,700——
2020-04-23$6.79$24.71727,200——
2020-04-22$6.83$24.86760,900——
2020-04-21$6.78$24.68488,400——
2020-04-20$6.90$25.11608,000——
2020-04-17$6.96$25.33677,300——
2020-04-16$6.83$24.86607,600——
2020-04-15$6.93$25.22565,500——
2020-04-14$7.09$25.81738,100——
2020-04-13$7.05$25.481,056,600——
2020-04-09$7.09$25.62922,900——
2020-04-08$7.01$25.33830,700——
2020-04-07$6.74$24.36985,600——
2020-04-06$6.53$23.601,280,600——
2020-04-03$6.15$22.23827,000——
2020-04-02$6.25$22.59789,800——
2020-04-01$6.15$22.231,271,000——
2020-03-31$6.53$23.601,134,000——
2020-03-30$6.57$23.741,123,600——
2020-03-27$6.53$23.601,260,900——
2020-03-26$6.48$23.421,408,600——
2020-03-25$6.00$21.681,358,700——
2020-03-24$5.59$20.201,692,000——
2020-03-23$5.12$18.501,996,200——
2020-03-20$5.50$19.881,829,600——
2020-03-19$5.60$20.241,996,200——
2020-03-18$5.05$18.251,756,000——
2020-03-17$6.01$21.722,063,800——
2020-03-16$5.96$21.541,662,200——
2020-03-13$6.44$23.272,285,600——
2020-03-12$6.16$22.081,691,400——
2020-03-11$7.24$25.951,194,400——
2020-03-10$7.82$28.03998,500——
2020-03-09$7.79$27.92819,600——
2020-03-06$8.35$29.93581,800——
2020-03-05$8.52$30.54514,400——
2020-03-04$8.78$31.47556,700——
2020-03-03$8.48$30.40648,600——
2020-03-02$8.61$30.861,042,800——
2020-02-28$8.25$29.571,899,500——
2020-02-27$8.46$30.331,625,300——
2020-02-26$8.87$31.80582,800——
2020-02-25$8.88$31.83964,900——
2020-02-24$9.24$33.12969,300——
2020-02-21$9.43$33.80823,700——
2020-02-20$9.49$34.02495,700——
2020-02-19$9.53$34.16322,000——
2020-02-18$9.55$34.23284,100——
2020-02-14$9.61$34.45328,800——
2020-02-13$9.56$34.27616,100——
2020-02-12$9.67$34.48463,900——
2020-02-11$9.64$34.38336,300——
2020-02-10$9.59$34.20694,800——
2020-02-07$9.62$34.31419,900——
2020-02-06$9.59$34.20312,400——
2020-02-05$9.58$34.16455,200——
2020-02-04$9.46$33.74421,900——
2020-02-03$9.36$33.38664,900——
2020-01-31$9.40$33.52766,800——
2020-01-30$9.50$33.88306,100——
2020-01-29$9.51$33.91338,300——
2020-01-28$9.49$33.84353,700——
2020-01-27$9.42$33.59754,900——
2020-01-24$9.56$34.09971,300——
2020-01-23$9.68$34.52630,200——
2020-01-22$9.77$34.84329,900——
2020-01-21$9.75$34.77653,900——
2020-01-17$9.69$34.56326,400——
2020-01-16$9.69$34.56443,600——
2020-01-15$9.66$34.45420,700——
2020-01-14$9.62$34.31991,700——
2020-01-13$9.72$34.48507,300——
2020-01-10$9.71$34.45646,600——
2020-01-09$9.74$34.56452,500——
2020-01-08$9.61$34.09633,300——
2020-01-07$9.61$34.091,007,400——
2020-01-06$9.76$34.63844,500——
2020-01-03$9.83$34.87854,500——
2020-01-02$9.91$35.16690,300——