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 31, 2012 4.977 4.977 4.922 4.950 288,010 -0.03(-0.63%)
May 30, 2012 5.016 5.016 4.965 4.981 301,422 -0.05(-1.01%)
May 29, 2012 4.997 5.067 4.997 5.032 363,304 +0.03(+0.63%)
May 25, 2012 5.001 5.024 4.977 5.001 231,502 +0.00(+0.08%)
May 24, 2012 4.989 5.008 4.957 4.997 381,972 +0.04(+0.79%)
May 23, 2012 4.887 4.957 4.879 4.957 436,743 +0.03(+0.56%)
May 22, 2012 4.899 4.957 4.891 4.930 498,071 +0.04(+0.88%)
May 21, 2012 4.867 4.895 4.859 4.887 395,313 +0.02(+0.48%)
May 18, 2012 4.930 4.950 4.856 4.863 361,227 -0.08(-1.66%)
May 17, 2012 5.004 5.008 4.934 4.946 285,788 -0.06(-1.17%)
May 16, 2012 5.036 5.051 4.997 5.004 226,470 -0.02(-0.39%)
May 15, 2012 5.048 5.055 4.997 5.024 355,271 -0.02(-0.47%)
May 14, 2012 5.063 5.063 5.036 5.048 234,000 -0.05(-0.92%)
May 11, 2012 5.102 5.114 5.083 5.095 200,879 -0.02(-0.31%)
May 10, 2012 5.169 5.169 5.099 5.110 381,355 +0.02(+0.46%)
May 09, 2012 5.102 5.126 5.079 5.087 401,271 -0.07(-1.29%)
May 08, 2012 5.149 5.153 5.102 5.153 251,487 -0.02(-0.30%)
May 07, 2012 5.153 5.177 5.142 5.169 274,093 +0.00(+0.00%)
May 04, 2012 5.220 5.220 5.153 5.169 211,400 -0.07(-1.27%)
May 03, 2012 5.259 5.259 5.216 5.236 176,482 -0.04(-0.67%)
May 02, 2012 5.232 5.271 5.220 5.271 273,532 +0.00(+0.00%)
May 01, 2012 5.251 5.287 5.244 5.271 345,169 +0.02(+0.37%)
Apr 30, 2012 5.283 5.283 5.228 5.251 498,140 -0.02(-0.30%)
Apr 27, 2012 5.271 5.271 5.247 5.267 245,960 +0.00(+0.07%)
Apr 26, 2012 5.228 5.264 5.228 5.263 201,951 +0.02(+0.45%)
Apr 25, 2012 5.220 5.240 5.196 5.240 260,574 +0.05(+1.06%)
Apr 24, 2012 5.165 5.193 5.165 5.185 330,744 +0.02(+0.46%)
Apr 23, 2012 5.153 5.161 5.132 5.161 267,790 -0.02(-0.45%)
Apr 20, 2012 5.193 5.220 5.177 5.185 206,546 -0.00(-0.00%)
Apr 19, 2012 5.212 5.232 5.165 5.185 277,117 -0.04(-0.75%)
Apr 18, 2012 5.200 5.224 5.193 5.224 234,743 -0.00(-0.07%)
Apr 17, 2012 5.142 5.228 5.142 5.228 273,889 +0.08(+1.52%)
Apr 16, 2012 5.173 5.181 5.126 5.149 253,843 -0.02(-0.30%)
Apr 13, 2012 5.181 5.193 5.157 5.165 178,319 -0.02(-0.30%)
Apr 12, 2012 5.134 5.196 5.130 5.181 284,267 +0.04(+0.76%)
Apr 11, 2012 5.157 5.177 5.141 5.142 230,413 +0.01(+0.15%)
Apr 10, 2012 5.181 5.186 5.118 5.134 368,586 -0.05(-0.98%)
Apr 09, 2012 5.208 5.208 5.173 5.185 482,699 -0.05(-1.05%)
Apr 05, 2012 5.267 5.275 5.236 5.240 324,842 -0.04(-0.67%)
Apr 04, 2012 5.283 5.287 5.259 5.275 277,364 -0.04(-0.74%)
Apr 03, 2012 5.302 5.318 5.271 5.314 513,759 +0.00(+0.00%)
Apr 02, 2012 5.275 5.318 5.265 5.314 586,159 +0.03(+0.52%)
Mar 30, 2012 5.255 5.291 5.240 5.287 515,591 +0.05(+1.05%)
Mar 29, 2012 5.228 5.232 5.212 5.232 284,757 -0.02(-0.30%)
Mar 28, 2012 5.263 5.279 5.212 5.247 233,748 -0.03(-0.59%)
Mar 27, 2012 5.236 5.279 5.236 5.279 407,380 +0.04(+0.67%)
Mar 26, 2012 5.220 5.244 5.216 5.244 434,408 +0.04(+0.68%)
Mar 23, 2012 5.228 5.228 5.200 5.208 370,176 -0.02(-0.37%)
Mar 22, 2012 5.267 5.267 5.208 5.228 302,514 -0.06(-1.11%)
Mar 21, 2012 5.263 5.287 5.236 5.287 477,491 +0.02(+0.30%)
Mar 20, 2012 5.267 5.271 5.244 5.271 304,714 -0.02(-0.44%)
Mar 19, 2012 5.275 5.302 5.265 5.294 280,962 -0.01(-0.15%)
Mar 16, 2012 5.338 5.353 5.279 5.302 413,361 -0.02(-0.37%)
Mar 15, 2012 5.326 5.326 5.279 5.322 485,389 +0.00(+0.07%)
Mar 14, 2012 5.314 5.341 5.294 5.318 481,406 -0.04(-0.80%)
Mar 13, 2012 5.287 5.361 5.255 5.361 1,066,481 +0.09(+1.71%)
Mar 12, 2012 5.225 5.275 5.187 5.271 1,309,246 +0.06(+1.10%)
Mar 09, 2012 5.214 5.237 5.191 5.214 462,384 -0.01(-0.22%)
Mar 08, 2012 5.179 5.225 5.156 5.225 491,243 +0.06(+1.18%)
Mar 07, 2012 5.145 5.168 5.118 5.164 543,605 +0.02(+0.30%)
Mar 06, 2012 5.210 5.210 5.122 5.149 541,553 -0.09(-1.75%)
Mar 05, 2012 5.240 5.240 5.214 5.240 399,495 -0.01(-0.22%)
Mar 02, 2012 5.275 5.279 5.229 5.252 321,136 -0.03(-0.58%)
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.