BlackRock Enhanced Equity Dividend Trust (BDJ)

BDJ
🏛️ 미국 →
9.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.23 10.34 10.08 10.08 1.5M
2021-12-30 10.13 10.19 10.08 10.15 0.5M
2021-12-29 9.94 10.15 9.93 10.10 0.7M
2021-12-28 9.93 9.96 9.90 9.92 0.2M
2021-12-27 9.91 9.95 9.87 9.91 0.3M
2021-12-23 9.77 9.87 9.77 9.85 0.3M
2021-12-22 9.68 9.73 9.63 9.73 0.3M
2021-12-21 9.45 9.64 9.44 9.64 0.4M
2021-12-20 9.49 9.53 9.33 9.37 0.7M
2021-12-17 9.70 9.71 9.49 9.58 0.4M
2021-12-16 9.78 9.81 9.68 9.73 0.5M
2021-12-15 9.91 9.95 9.83 9.94 0.4M
2021-12-14 9.81 9.91 9.79 9.87 0.4M
2021-12-13 9.84 9.84 9.74 9.82 0.4M
2021-12-10 9.95 9.98 9.78 9.81 0.6M
2021-12-09 9.97 9.97 9.91 9.93 0.3M
2021-12-08 9.99 10.00 9.93 9.96 0.4M
2021-12-07 9.95 10.04 9.87 9.89 0.5M
2021-12-06 9.70 9.83 9.67 9.80 0.5M
2021-12-03 9.78 9.83 9.61 9.65 0.4M
2021-12-02 9.60 9.76 9.60 9.74 0.3M
2021-12-01 9.80 9.90 9.57 9.58 0.5M
2021-11-30 9.94 9.94 9.71 9.73 0.7M
2021-11-29 10.00 10.00 9.83 9.94 0.5M
2021-11-26 9.98 9.99 9.84 9.93 0.3M
2021-11-24 10.12 10.16 10.09 10.10 0.3M
2021-11-23 10.08 10.14 10.07 10.13 0.3M
2021-11-22 10.00 10.08 9.99 10.07 0.5M
2021-11-19 10.09 10.09 9.95 9.98 0.5M
2021-11-18 10.21 10.22 10.08 10.10 0.5M
2021-11-17 10.26 10.26 10.16 10.19 0.2M
2021-11-16 10.31 10.31 10.24 10.26 0.2M
2021-11-15 10.32 10.34 10.29 10.29 0.2M
2021-11-12 10.35 10.35 10.24 10.31 0.2M
2021-11-11 10.35 10.38 10.33 10.36 0.2M
2021-11-10 10.31 10.36 10.31 10.32 0.2M
2021-11-09 10.27 10.33 10.23 10.31 0.2M
2021-11-08 10.32 10.35 10.29 10.32 0.2M
2021-11-05 10.33 10.36 10.26 10.27 0.5M
2021-11-04 10.39 10.40 10.29 10.32 0.4M
2021-11-03 10.38 10.40 10.30 10.37 0.2M
2021-11-02 10.35 10.40 10.32 10.37 0.3M
2021-11-01 10.32 10.33 10.29 10.32 0.3M
2021-10-29 10.31 10.34 10.28 10.32 0.3M
2021-10-28 10.25 10.31 10.23 10.30 0.4M
2021-10-27 10.39 10.40 10.23 10.23 0.3M
2021-10-26 10.36 10.39 10.34 10.37 0.2M
2021-10-25 10.37 10.41 10.32 10.34 0.3M
2021-10-22 10.30 10.37 10.28 10.37 0.4M
2021-10-21 10.32 10.38 10.29 10.29 0.3M
2021-10-20 10.30 10.36 10.28 10.35 0.2M
2021-10-19 10.30 10.31 10.23 10.28 0.3M
2021-10-18 10.21 10.28 10.18 10.27 0.5M
2021-10-15 10.15 10.22 10.10 10.22 0.3M
2021-10-14 10.13 10.15 10.11 10.15 0.3M
2021-10-13 10.11 10.11 10.01 10.11 0.3M
2021-10-12 10.13 10.13 10.04 10.08 0.3M
2021-10-11 10.08 10.18 10.05 10.07 0.4M
2021-10-08 10.04 10.08 10.02 10.07 0.3M
2021-10-07 10.00 10.08 9.98 10.01 0.4M
2021-10-06 9.90 9.98 9.81 9.97 0.5M
2021-10-05 9.90 9.99 9.88 9.98 0.4M
2021-10-04 9.94 9.98 9.81 9.84 0.4M
2021-10-01 9.83 9.96 9.72 9.94 0.4M
2021-09-30 10.01 10.01 9.80 9.80 0.6M
2021-09-29 9.84 9.94 9.84 9.93 0.4M
2021-09-28 9.90 9.94 9.81 9.83 0.5M
2021-09-27 10.00 10.02 9.92 9.95 0.5M
2021-09-24 9.99 10.03 9.96 9.98 0.3M
2021-09-23 9.96 10.02 9.92 9.99 0.4M
2021-09-22 9.87 9.93 9.82 9.89 0.8M
2021-09-21 9.80 9.88 9.79 9.81 0.3M
2021-09-20 9.84 9.85 9.65 9.78 0.6M
2021-09-17 10.01 10.03 9.95 9.97 0.3M
2021-09-16 10.06 10.09 10.01 10.01 0.3M
2021-09-15 9.99 10.05 9.96 10.04 0.3M
2021-09-14 10.11 10.11 9.97 9.98 0.3M
2021-09-13 10.14 10.17 10.08 10.10 0.3M
2021-09-10 10.15 10.18 10.06 10.08 0.2M
2021-09-09 10.14 10.19 10.10 10.13 0.3M
2021-09-08 10.18 10.20 10.09 10.12 0.4M
2021-09-07 10.19 10.21 10.17 10.21 0.2M
2021-09-03 10.24 10.26 10.18 10.20 0.2M
2021-09-02 10.22 10.24 10.20 10.24 0.2M
2021-09-01 10.23 10.23 10.17 10.20 0.3M
2021-08-31 10.19 10.23 10.12 10.19 0.5M
2021-08-30 10.21 10.21 10.13 10.14 0.5M
2021-08-27 10.19 10.22 10.16 10.20 0.2M
2021-08-26 10.25 10.26 10.14 10.16 0.2M
2021-08-25 10.23 10.27 10.22 10.24 0.2M
2021-08-24 10.20 10.25 10.18 10.23 0.2M
2021-08-23 10.15 10.20 10.13 10.18 0.4M
2021-08-20 10.13 10.13 10.06 10.09 0.3M
2021-08-19 10.07 10.14 10.03 10.11 0.4M
2021-08-18 10.16 10.21 10.12 10.12 0.2M
2021-08-17 10.22 10.22 10.13 10.16 0.4M
2021-08-16 10.26 10.26 10.16 10.24 0.4M
2021-08-13 10.31 10.31 10.22 10.24 0.3M
2021-08-12 10.30 10.33 10.28 10.32 0.3M
2021-08-11 10.27 10.34 10.27 10.31 0.5M
2021-08-10 10.25 10.27 10.22 10.27 0.2M
2021-08-09 10.20 10.22 10.18 10.20 0.2M
2021-08-06 10.15 10.19 10.14 10.17 0.2M
2021-08-05 10.07 10.11 10.04 10.11 0.3M
2021-08-04 10.22 10.26 10.02 10.05 1.0M
2021-08-03 10.22 10.24 10.16 10.23 0.3M
2021-08-02 10.23 10.30 10.21 10.21 0.3M
2021-07-30 10.21 10.27 10.19 10.22 0.4M
2021-07-29 10.11 10.22 10.11 10.21 0.3M
2021-07-28 10.07 10.14 10.06 10.10 0.3M
2021-07-27 10.07 10.08 10.00 10.04 0.3M
2021-07-26 10.07 10.12 10.05 10.07 0.3M
2021-07-23 10.09 10.12 10.02 10.06 0.3M
2021-07-22 10.08 10.08 10.02 10.03 0.3M
2021-07-21 10.03 10.13 10.03 10.07 0.3M
2021-07-20 9.80 10.00 9.80 9.98 0.3M
2021-07-19 9.92 9.92 9.73 9.78 0.8M
2021-07-16 10.11 10.13 9.97 9.98 1.3M
2021-07-15 10.17 10.17 10.05 10.05 0.4M
2021-07-14 10.20 10.20 10.11 10.14 0.4M
2021-07-13 10.20 10.24 10.16 10.17 0.6M
2021-07-12 10.03 10.25 10.03 10.17 0.6M
2021-07-09 9.95 10.02 9.92 9.97 0.4M
2021-07-08 10.05 10.05 9.87 9.87 0.6M
2021-07-07 10.04 10.11 10.00 10.11 0.4M
2021-07-06 10.15 10.16 10.03 10.04 0.5M
2021-07-02 10.24 10.24 10.16 10.16 0.3M
2021-07-01 10.18 10.24 10.17 10.20 0.4M
2021-06-30 10.24 10.25 10.12 10.13 0.9M
2021-06-29 10.21 10.21 10.13 10.21 0.4M
2021-06-28 10.15 10.21 10.13 10.20 0.4M
2021-06-25 10.15 10.15 10.10 10.14 0.3M
2021-06-24 10.08 10.15 10.02 10.10 0.4M
2021-06-23 10.07 10.07 9.99 10.02 0.3M
2021-06-22 9.96 10.03 9.95 10.00 0.4M
2021-06-21 9.88 9.97 9.88 9.94 0.6M
2021-06-18 9.96 9.97 9.84 9.84 0.7M
2021-06-17 10.41 10.41 10.00 10.02 1.0M
2021-06-16 10.35 10.43 10.30 10.34 0.4M
2021-06-15 10.59 10.59 10.32 10.37 1.0M
2021-06-14 10.67 10.69 10.53 10.54 0.4M
2021-06-11 10.63 10.67 10.59 10.67 0.3M
2021-06-10 10.63 10.65 10.56 10.57 0.3M
2021-06-09 10.56 10.66 10.52 10.57 0.6M
2021-06-08 10.48 10.55 10.41 10.51 0.6M
2021-06-07 10.49 10.52 10.42 10.48 0.5M
2021-06-04 10.42 10.48 10.40 10.46 0.4M
2021-06-03 10.32 10.40 10.30 10.37 0.6M
2021-06-02 10.38 10.44 10.35 10.35 0.5M
2021-06-01 10.38 10.43 10.36 10.40 0.4M
2021-05-28 10.36 10.37 10.29 10.34 0.5M
2021-05-27 10.27 10.34 10.25 10.28 0.5M
2021-05-26 10.29 10.30 10.22 10.22 0.3M
2021-05-25 10.34 10.34 10.24 10.26 0.3M
2021-05-24 10.25 10.30 10.24 10.30 0.3M
2021-05-21 10.19 10.25 10.16 10.21 0.4M
2021-05-20 10.10 10.20 10.10 10.16 0.4M
2021-05-19 10.06 10.10 10.00 10.10 0.5M
2021-05-18 10.13 10.16 10.11 10.12 0.4M
2021-05-17 10.07 10.11 10.02 10.11 0.4M
2021-05-14 9.98 10.06 9.97 10.06 0.4M
2021-05-13 9.85 9.98 9.83 9.94 0.5M
2021-05-12 10.02 10.05 9.86 9.87 0.6M
2021-05-11 10.08 10.11 9.97 10.06 0.6M
2021-05-10 10.20 10.26 10.09 10.11 0.8M
2021-05-07 10.10 10.16 10.08 10.16 0.3M
2021-05-06 10.02 10.09 9.96 10.09 0.4M
2021-05-05 10.01 10.01 9.97 9.99 0.3M
2021-05-04 9.99 9.99 9.90 9.99 0.4M
2021-05-03 9.96 10.00 9.96 10.00 0.5M
2021-04-30 9.92 9.96 9.89 9.93 0.5M
2021-04-29 9.89 9.96 9.87 9.90 0.8M
2021-04-28 9.87 9.89 9.86 9.89 0.3M
2021-04-27 9.85 9.87 9.82 9.86 0.3M
2021-04-26 9.84 9.86 9.81 9.85 0.4M
2021-04-23 9.80 9.84 9.78 9.80 0.4M
2021-04-22 9.84 9.85 9.75 9.77 0.7M
2021-04-21 9.72 9.83 9.72 9.83 0.5M
2021-04-20 9.82 9.82 9.71 9.73 0.5M
2021-04-19 9.79 9.82 9.77 9.82 0.5M
2021-04-16 9.75 9.85 9.73 9.80 0.5M
2021-04-15 9.69 9.74 9.69 9.73 0.3M
2021-04-14 9.66 9.72 9.66 9.67 0.4M
2021-04-13 9.70 9.71 9.66 9.69 0.3M
2021-04-12 9.70 9.71 9.65 9.69 0.4M
2021-04-09 9.60 9.69 9.59 9.69 0.4M
2021-04-08 9.59 9.59 9.50 9.58 0.5M
2021-04-07 9.51 9.56 9.51 9.55 0.3M
2021-04-06 9.47 9.52 9.46 9.49 0.5M
2021-04-05 9.47 9.50 9.46 9.50 0.4M
2021-04-01 9.49 9.52 9.40 9.45 0.8M
2021-03-31 9.40 9.47 9.40 9.46 0.5M
2021-03-30 9.39 9.40 9.34 9.39 0.4M
2021-03-29 9.37 9.40 9.32 9.39 0.4M
2021-03-26 9.32 9.39 9.31 9.38 0.4M
2021-03-25 9.24 9.29 9.18 9.28 0.5M
2021-03-24 9.23 9.34 9.23 9.27 0.8M
2021-03-23 9.27 9.29 9.21 9.22 0.4M
2021-03-22 9.25 9.29 9.24 9.27 0.4M
2021-03-19 9.26 9.28 9.21 9.24 0.5M
2021-03-18 9.23 9.30 9.23 9.26 0.5M
2021-03-17 9.20 9.29 9.20 9.27 0.5M
2021-03-16 9.25 9.26 9.17 9.23 0.4M
2021-03-15 9.26 9.28 9.19 9.25 0.6M
2021-03-12 9.18 9.23 9.16 9.23 0.4M
2021-03-11 9.25 9.29 9.21 9.22 0.6M
2021-03-10 9.13 9.24 9.13 9.24 0.7M
2021-03-09 9.09 9.16 9.04 9.11 0.5M
2021-03-08 8.99 9.13 8.97 9.02 0.7M
2021-03-05 8.91 8.99 8.80 8.98 0.5M
2021-03-04 8.93 8.97 8.76 8.86 0.8M
2021-03-03 8.87 8.98 8.87 8.92 0.6M
2021-03-02 8.86 8.93 8.83 8.91 0.4M
2021-03-01 8.78 8.90 8.78 8.87 0.5M
2021-02-26 8.81 8.82 8.65 8.73 0.6M
2021-02-25 8.83 8.87 8.72 8.77 0.7M
2021-02-24 8.70 8.86 8.70 8.81 0.9M
2021-02-23 8.77 8.78 8.69 8.74 1.1M
2021-02-22 8.72 8.82 8.72 8.80 0.5M
2021-02-19 8.78 8.80 8.74 8.75 0.4M
2021-02-18 8.71 8.77 8.67 8.74 0.7M
2021-02-17 8.69 8.74 8.67 8.73 0.5M
2021-02-16 8.67 8.74 8.67 8.74 0.6M
2021-02-12 8.67 8.69 8.64 8.66 0.5M
2021-02-11 8.73 8.74 8.66 8.72 0.5M
2021-02-10 8.67 8.73 8.66 8.71 0.7M
2021-02-09 8.64 8.70 8.62 8.67 0.8M
2021-02-08 8.69 8.70 8.61 8.68 0.6M
2021-02-05 8.64 8.67 8.61 8.64 0.4M
2021-02-04 8.51 8.61 8.51 8.60 0.5M
2021-02-03 8.46 8.50 8.42 8.50 0.4M
2021-02-02 8.38 8.46 8.38 8.44 0.5M
2021-02-01 8.33 8.35 8.25 8.33 0.6M
2021-01-29 8.37 8.39 8.21 8.29 0.7M
2021-01-28 8.29 8.41 8.27 8.35 0.8M
2021-01-27 8.48 8.50 8.27 8.31 0.7M
2021-01-26 8.57 8.57 8.50 8.52 0.6M
2021-01-25 8.56 8.60 8.43 8.55 0.5M
2021-01-22 8.60 8.60 8.52 8.55 0.7M
2021-01-21 8.66 8.72 8.57 8.63 0.5M
2021-01-20 8.64 8.65 8.62 8.62 0.7M
2021-01-19 8.65 8.69 8.59 8.61 0.6M
2021-01-15 8.62 8.62 8.54 8.60 0.4M
2021-01-14 8.66 8.68 8.62 8.65 1.1M
2021-01-13 8.74 8.76 8.68 8.70 0.8M
2021-01-12 8.72 8.77 8.69 8.74 0.5M
2021-01-11 8.65 8.71 8.61 8.70 0.6M
2021-01-08 8.69 8.69 8.58 8.67 0.5M
2021-01-07 8.64 8.71 8.63 8.64 0.8M
2021-01-06 8.45 8.65 8.44 8.58 1.0M
2021-01-05 8.38 8.47 8.33 8.46 0.5M
2021-01-04 8.47 8.48 8.31 8.43 0.8M