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: 7:00 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 30, 2008 5.782 5.821 5.782 5.821 127,917 +0.04(+0.62%)
May 29, 2008 5.773 5.803 5.773 5.785 132,391 -0.00(-0.05%)
May 28, 2008 5.773 5.794 5.770 5.788 143,361 +0.02(+0.36%)
May 27, 2008 5.728 5.782 5.728 5.767 174,651 +0.04(+0.63%)
May 26, 2008 5.761 5.761 5.713 5.731 0 +0.00(+0.00%)
May 23, 2008 5.761 5.761 5.713 5.731 117,976 -0.04(-0.62%)
May 22, 2008 5.740 5.773 5.737 5.767 149,079 +0.04(+0.63%)
May 21, 2008 5.827 5.827 5.730 5.731 122,487 -0.10(-1.74%)
May 20, 2008 5.836 5.836 5.803 5.833 46,200 -0.01(-0.20%)
May 19, 2008 5.866 5.901 5.836 5.845 159,785 -0.04(-0.71%)
May 16, 2008 5.922 5.922 5.845 5.887 199,335 +0.05(+0.82%)
May 15, 2008 5.794 5.854 5.782 5.839 104,730 +0.04(+0.77%)
May 14, 2008 5.818 5.833 5.791 5.794 105,899 +0.01(+0.16%)
May 13, 2008 5.821 5.833 5.776 5.785 102,414 +0.01(+0.21%)
May 12, 2008 5.788 5.788 5.764 5.773 56,588 -0.02(-0.31%)
May 09, 2008 5.779 5.818 5.776 5.791 68,802 +0.00(+0.00%)
May 08, 2008 5.776 5.803 5.776 5.791 126,139 -0.01(-0.26%)
May 07, 2008 5.788 5.806 5.734 5.806 127,629 +0.01(+0.26%)
May 06, 2008 5.761 5.800 5.713 5.791 105,425 +0.03(+0.57%)
May 05, 2008 5.761 5.761 5.746 5.758 31,403 +0.01(+0.21%)
May 02, 2008 5.806 5.806 5.707 5.746 98,608 +0.01(+0.26%)
May 01, 2008 5.725 5.758 5.707 5.731 126,169 -0.00(-0.05%)
Apr 30, 2008 5.725 5.734 5.686 5.734 85,115 +0.06(+1.11%)
Apr 29, 2008 5.686 5.686 5.593 5.671 124,749 -0.01(-0.26%)
Apr 28, 2008 5.716 5.731 5.662 5.686 124,051 -0.00(-0.05%)
Apr 25, 2008 5.644 5.700 5.641 5.689 126,413 +0.04(+0.80%)
Apr 24, 2008 5.596 5.653 5.542 5.644 113,294 +0.07(+1.23%)
Apr 23, 2008 5.599 5.626 5.506 5.575 178,962 -0.03(-0.53%)
Apr 22, 2008 5.632 5.641 5.572 5.605 116,549 -0.06(-1.06%)
Apr 21, 2008 5.650 5.665 5.623 5.665 95,340 -0.03(-0.47%)
Apr 18, 2008 5.671 5.692 5.656 5.692 60,912 +0.11(+1.98%)
Apr 17, 2008 5.596 5.618 5.554 5.581 75,949 -0.05(-0.85%)
Apr 16, 2008 5.533 5.629 5.533 5.629 100,145 +0.15(+2.67%)
Apr 15, 2008 5.572 5.572 5.462 5.483 93,145 -0.03(-0.49%)
Apr 14, 2008 5.566 5.581 5.509 5.509 61,116 -0.01(-0.22%)
Apr 11, 2008 5.557 5.557 5.518 5.521 83,204 -0.02(-0.43%)
Apr 10, 2008 5.539 5.620 5.539 5.546 73,847 +0.01(+0.11%)
Apr 09, 2008 5.623 5.623 5.524 5.539 65,159 -0.07(-1.28%)
Apr 08, 2008 5.662 5.662 5.590 5.611 72,511 -0.06(-1.00%)
Apr 07, 2008 5.611 5.731 5.583 5.668 115,951 +0.12(+2.10%)
Apr 04, 2008 5.626 5.626 5.530 5.551 230,565 +0.00(+0.05%)
Apr 03, 2008 5.521 5.587 5.512 5.548 142,349 -0.01(-0.16%)
Apr 02, 2008 5.566 5.596 5.483 5.557 185,120 -0.02(-0.38%)
Apr 01, 2008 5.506 5.644 5.462 5.578 142,015 +0.16(+2.93%)
Mar 31, 2008 5.390 5.420 5.357 5.420 62,520 +0.07(+1.34%)
Mar 28, 2008 5.375 5.473 5.324 5.348 84,206 -0.03(-0.50%)
Mar 27, 2008 5.474 5.485 5.375 5.375 56,806 -0.10(-1.86%)
Mar 26, 2008 5.411 5.477 5.402 5.477 55,135 +0.07(+1.33%)
Mar 25, 2008 5.506 5.506 5.387 5.405 72,511 -0.04(-0.77%)
Mar 24, 2008 5.393 5.480 5.393 5.447 80,865 +0.06(+1.11%)
Mar 21, 2008 5.378 5.387 5.318 5.387 62,486 +0.00(+0.00%)
Mar 20, 2008 5.378 5.387 5.318 5.387 62,486 +0.10(+1.87%)
Mar 19, 2008 5.252 5.352 5.252 5.288 156,717 +0.07(+1.38%)
Mar 18, 2008 5.132 5.228 5.132 5.216 141,346 +0.11(+2.17%)
Mar 17, 2008 5.138 5.186 5.084 5.105 189,799 -0.15(-2.79%)
Mar 14, 2008 5.321 5.360 5.186 5.252 166,231 -0.09(-1.74%)
Mar 13, 2008 5.297 5.348 5.195 5.345 259,302 +0.05(+0.90%)
Mar 12, 2008 5.387 5.422 5.285 5.297 192,806 -0.11(-2.10%)
Mar 11, 2008 5.387 5.432 5.357 5.411 160,727 +0.09(+1.63%)
Mar 10, 2008 5.387 5.387 5.315 5.324 107,597 -0.07(-1.25%)
Mar 07, 2008 5.491 5.491 5.390 5.391 227,224 -0.08(-1.40%)
Mar 06, 2008 5.477 5.536 5.462 5.468 137,002 -0.14(-2.56%)
Mar 05, 2008 5.545 5.611 5.545 5.611 106,260 +0.07(+1.30%)
Mar 04, 2008 5.611 5.611 5.462 5.539 77,857 -0.01(-0.11%)
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.