Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.17 -0.21 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 5.203 5.236 5.185 5.209 115,650 +0.03(+0.52%)
May 27, 2005 5.179 5.206 5.176 5.182 74,203 +0.02(+0.35%)
May 26, 2005 5.146 5.227 5.146 5.164 164,785 +0.02(+0.35%)
May 25, 2005 5.185 5.185 5.146 5.146 98,603 -0.02(-0.46%)
May 24, 2005 5.152 5.200 5.143 5.170 128,352 +0.02(+0.41%)
May 23, 2005 5.131 5.155 5.128 5.149 107,294 +0.03(+0.53%)
May 20, 2005 5.125 5.128 5.089 5.122 314,864 +0.01(+0.23%)
May 19, 2005 5.110 5.128 5.104 5.110 144,730 +0.01(+0.12%)
May 18, 2005 5.065 5.119 5.056 5.104 197,207 +0.02(+0.47%)
May 17, 2005 5.107 5.107 5.014 5.080 176,818 -0.01(-0.29%)
May 16, 2005 5.101 5.116 5.074 5.095 117,990 +0.01(+0.12%)
May 13, 2005 5.116 5.131 5.089 5.089 83,562 -0.02(-0.35%)
May 12, 2005 5.155 5.155 5.104 5.107 79,551 -0.02(-0.47%)
May 11, 2005 5.107 5.134 5.089 5.131 111,305 +0.01(+0.23%)
May 10, 2005 5.104 5.152 5.101 5.119 136,708 -0.05(-0.98%)
May 09, 2005 5.131 5.194 5.122 5.170 84,899 +0.02(+0.47%)
May 06, 2005 5.149 5.221 5.119 5.146 66,181 -0.01(-0.12%)
May 05, 2005 5.119 5.167 5.116 5.152 98,603 +0.04(+0.70%)
May 04, 2005 5.062 5.137 5.059 5.116 120,664 +0.04(+0.88%)
May 03, 2005 5.071 5.122 5.056 5.071 134,368 -0.03(-0.59%)
May 02, 2005 5.083 5.107 5.059 5.101 145,064 +0.01(+0.29%)
Apr 29, 2005 5.086 5.122 5.077 5.086 79,551 +0.00(+0.00%)
Apr 28, 2005 5.107 5.107 5.032 5.086 111,305 +0.00(+0.06%)
Apr 27, 2005 5.095 5.125 5.059 5.083 82,894 -0.04(-0.70%)
Apr 26, 2005 5.098 5.152 5.086 5.119 141,722 +0.03(+0.65%)
Apr 25, 2005 5.128 5.170 5.062 5.086 139,716 -0.05(-0.93%)
Apr 22, 2005 5.131 5.155 5.116 5.134 81,222 -0.02(-0.35%)
Apr 21, 2005 5.125 5.155 5.095 5.152 126,680 +0.06(+1.12%)
Apr 20, 2005 5.131 5.161 5.089 5.095 71,863 -0.06(-1.16%)
Apr 19, 2005 5.146 5.194 5.122 5.155 94,927 -0.01(-0.12%)
Apr 18, 2005 5.164 5.185 5.146 5.161 62,839 -0.01(-0.23%)
Apr 15, 2005 5.230 5.230 5.164 5.173 50,137 -0.03(-0.63%)
Apr 14, 2005 5.280 5.280 5.164 5.206 96,932 -0.05(-1.02%)
Apr 13, 2005 5.212 5.266 5.182 5.260 79,551 +0.02(+0.34%)
Apr 12, 2005 5.215 5.242 5.164 5.242 134,034 +0.05(+0.98%)
Apr 11, 2005 5.206 5.242 5.161 5.191 107,628 -0.01(-0.29%)
Apr 08, 2005 5.289 5.310 5.206 5.206 65,178 -0.11(-2.03%)
Apr 07, 2005 5.325 5.355 5.266 5.313 122,335 -0.04(-0.67%)
Apr 06, 2005 5.325 5.364 5.286 5.349 94,927 +0.00(+0.06%)
Apr 05, 2005 5.367 5.370 5.295 5.346 154,089 -0.01(-0.11%)
Apr 04, 2005 5.263 5.355 5.206 5.352 154,089 +0.07(+1.42%)
Apr 01, 2005 5.230 5.301 5.221 5.277 123,004 +0.04(+0.74%)
Mar 31, 2005 5.236 5.280 5.179 5.239 127,349 +0.03(+0.63%)
Mar 30, 2005 5.161 5.242 5.161 5.206 170,133 +0.06(+1.16%)
Mar 29, 2005 5.101 5.170 5.056 5.146 186,177 +0.03(+0.58%)
Mar 28, 2005 5.170 5.203 5.086 5.116 114,647 -0.05(-0.93%)
Mar 24, 2005 5.137 5.203 5.116 5.164 115,984 +0.01(+0.29%)
Mar 23, 2005 5.164 5.164 5.095 5.149 127,015 -0.04(-0.86%)
Mar 22, 2005 5.191 5.245 5.170 5.194 121,667 -0.04(-0.80%)
Mar 21, 2005 5.260 5.263 5.230 5.236 113,979 -0.04(-0.74%)
Mar 18, 2005 5.269 5.289 5.260 5.274 109,299 +0.00(+0.06%)
Mar 17, 2005 5.260 5.277 5.239 5.271 94,927 +0.02(+0.34%)
Mar 16, 2005 5.304 5.304 5.239 5.254 166,456 -0.05(-0.96%)
Mar 15, 2005 5.340 5.340 5.266 5.304 150,412 -0.02(-0.34%)
Mar 14, 2005 5.340 5.340 5.289 5.322 192,194 -0.01(-0.17%)
Mar 11, 2005 5.349 5.349 5.325 5.331 107,294 -0.08(-1.49%)
Mar 10, 2005 5.415 5.421 5.376 5.412 135,371 -0.01(-0.11%)
Mar 09, 2005 5.430 5.445 5.415 5.418 147,738 -0.04(-0.82%)
Mar 08, 2005 5.451 5.463 5.421 5.463 140,719 +0.01(+0.22%)
Mar 07, 2005 5.439 5.460 5.430 5.451 199,547 +0.01(+0.17%)
Mar 04, 2005 5.415 5.454 5.406 5.442 215,591 +0.03(+0.61%)
Mar 03, 2005 5.454 5.460 5.388 5.409 221,942 -0.02(-0.44%)
Mar 02, 2005 5.427 5.460 5.412 5.433 136,708 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.