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: 4:10 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, 2007 6.736 6.817 6.736 6.805 261,976 +0.04(+0.57%)
May 30, 2007 6.787 6.787 6.739 6.766 285,032 -0.02(-0.31%)
May 29, 2007 6.793 6.811 6.763 6.787 264,649 +0.00(+0.00%)
May 25, 2007 6.787 6.796 6.733 6.787 254,958 +0.02(+0.35%)
May 24, 2007 6.808 6.811 6.718 6.763 282,359 -0.01(-0.22%)
May 23, 2007 6.805 6.823 6.760 6.778 237,248 -0.02(-0.35%)
May 22, 2007 6.832 6.832 6.775 6.802 328,806 -0.02(-0.26%)
May 21, 2007 6.847 6.850 6.799 6.820 196,147 -0.02(-0.31%)
May 18, 2007 6.853 6.853 6.796 6.841 220,875 +0.01(+0.09%)
May 17, 2007 6.808 6.835 6.769 6.835 342,173 +0.02(+0.31%)
May 16, 2007 6.745 6.814 6.733 6.814 355,204 +0.08(+1.16%)
May 15, 2007 6.985 6.985 6.727 6.736 270,664 +0.02(+0.27%)
May 14, 2007 6.727 6.754 6.677 6.718 376,924 -0.00(-0.04%)
May 11, 2007 6.695 6.727 6.677 6.721 430,055 +0.03(+0.49%)
May 10, 2007 6.727 6.739 6.662 6.689 337,160 -0.05(-0.75%)
May 09, 2007 6.712 6.739 6.689 6.739 383,942 +0.03(+0.40%)
May 08, 2007 6.665 6.712 6.665 6.712 354,870 +0.02(+0.27%)
May 07, 2007 6.730 6.745 6.671 6.695 346,516 -0.04(-0.58%)
May 04, 2007 6.742 6.781 6.721 6.733 987,088 -0.01(-0.13%)
May 03, 2007 6.808 6.940 6.733 6.742 1,008,474 +0.32(+4.99%)
May 02, 2007 6.395 6.422 6.374 6.422 189,130 -0.00(-0.05%)
May 01, 2007 6.434 6.446 6.389 6.425 131,990 -0.03(-0.42%)
Apr 30, 2007 6.440 6.473 6.425 6.452 122,300 +0.03(+0.42%)
Apr 27, 2007 6.359 6.434 6.347 6.425 88,216 +0.03(+0.42%)
Apr 26, 2007 6.410 6.434 6.329 6.398 204,501 -0.03(-0.47%)
Apr 25, 2007 6.404 6.434 6.404 6.428 140,010 +0.01(+0.23%)
Apr 24, 2007 6.389 6.422 6.389 6.413 88,884 +0.02(+0.37%)
Apr 23, 2007 6.270 6.458 6.270 6.389 174,762 +0.09(+1.43%)
Apr 20, 2007 6.240 6.300 6.240 6.300 101,582 +0.06(+0.96%)
Apr 19, 2007 6.267 6.297 6.240 6.240 100,245 -0.04(-0.71%)
Apr 18, 2007 6.246 6.300 6.243 6.285 126,978 +0.02(+0.38%)
Apr 17, 2007 6.249 6.270 6.219 6.261 91,558 +0.03(+0.43%)
Apr 16, 2007 6.159 6.246 6.156 6.234 99,243 +0.06(+0.92%)
Apr 13, 2007 6.162 6.177 6.135 6.177 190,801 +0.01(+0.24%)
Apr 12, 2007 6.144 6.162 6.093 6.162 103,587 +0.02(+0.29%)
Apr 11, 2007 6.150 6.156 6.126 6.144 95,902 -0.01(-0.24%)
Apr 10, 2007 6.135 6.162 6.135 6.159 144,354 +0.02(+0.39%)
Apr 09, 2007 6.147 6.156 6.135 6.135 172,088 -0.01(-0.10%)
Apr 05, 2007 6.114 6.350 6.114 6.141 150,703 +0.02(+0.39%)
Apr 04, 2007 6.111 6.117 6.102 6.117 92,894 +0.00(+0.00%)
Apr 03, 2007 6.087 6.117 6.078 6.117 80,196 +0.05(+0.79%)
Apr 02, 2007 6.054 6.069 6.036 6.069 108,933 +0.01(+0.25%)
Mar 30, 2007 6.018 6.075 6.018 6.054 109,268 +0.02(+0.30%)
Mar 29, 2007 6.036 6.063 6.015 6.036 46,781 +0.01(+0.10%)
Mar 28, 2007 6.024 6.054 6.024 6.030 117,621 -0.02(-0.40%)
Mar 27, 2007 6.081 6.105 6.054 6.054 175,430 -0.05(-0.83%)
Mar 26, 2007 6.108 6.117 6.081 6.105 82,870 -0.01(-0.20%)
Mar 23, 2007 6.141 6.141 6.111 6.117 64,825 -0.01(-0.24%)
Mar 22, 2007 6.129 6.147 6.027 6.132 92,894 -0.01(-0.19%)
Mar 21, 2007 6.033 6.144 6.033 6.144 121,965 +0.12(+1.94%)
Mar 20, 2007 6.009 6.039 6.000 6.027 69,169 +0.02(+0.30%)
Mar 19, 2007 6.015 6.024 5.988 6.009 93,562 +0.01(+0.15%)
Mar 16, 2007 5.994 6.018 5.985 6.000 99,577 +0.01(+0.10%)
Mar 15, 2007 5.982 6.006 5.973 5.994 102,919 +0.03(+0.45%)
Mar 14, 2007 5.985 5.985 5.896 5.967 170,752 -0.05(-0.80%)
Mar 13, 2007 6.180 6.066 6.000 6.015 217,533 -0.16(-2.66%)
Mar 12, 2007 6.171 6.196 6.159 6.180 119,626 +0.05(+0.78%)
Mar 09, 2007 6.156 6.165 6.126 6.132 71,174 -0.01(-0.15%)
Mar 08, 2007 6.117 6.159 6.117 6.141 289,042 +0.05(+0.79%)
Mar 07, 2007 6.045 6.108 6.036 6.093 114,948 +0.03(+0.54%)
Mar 06, 2007 6.030 6.060 6.018 6.060 178,437 +0.00(+0.00%)
Mar 05, 2007 6.105 6.126 6.060 6.060 81,533 -0.01(-0.25%)
Mar 02, 2007 6.120 6.135 6.045 6.075 86,879 -0.04(-0.73%)
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.