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, 2013 5.762 5.793 5.706 5.719 327,412 -0.07(-1.19%)
May 30, 2013 5.741 5.793 5.741 5.788 197,470 +0.03(+0.60%)
May 29, 2013 5.754 5.780 5.725 5.754 336,891 -0.05(-0.89%)
May 28, 2013 5.801 5.858 5.801 5.806 418,188 +0.03(+0.52%)
May 24, 2013 5.780 5.797 5.741 5.775 248,456 -0.02(-0.30%)
May 23, 2013 5.762 5.797 5.732 5.793 346,151 +0.00(+0.07%)
May 22, 2013 5.832 5.866 5.767 5.788 236,924 -0.04(-0.74%)
May 21, 2013 5.810 5.832 5.810 5.832 275,072 +0.01(+0.15%)
May 20, 2013 5.819 5.832 5.806 5.823 305,318 +0.01(+0.15%)
May 17, 2013 5.823 5.832 5.806 5.814 336,040 +0.02(+0.37%)
May 16, 2013 5.797 5.814 5.780 5.793 640,563 -0.00(-0.07%)
May 15, 2013 5.784 5.810 5.758 5.797 495,779 +0.03(+0.45%)
May 13, 2013 5.767 5.780 5.745 5.771 259,636 -0.00(-0.07%)
May 10, 2013 5.775 5.775 5.750 5.775 212,318 +0.01(+0.15%)
May 09, 2013 5.771 5.775 5.750 5.767 409,453 +0.00(+0.00%)
May 08, 2013 5.719 5.780 5.715 5.767 703,624 +0.05(+0.83%)
May 07, 2013 5.672 5.724 5.672 5.719 323,040 +0.04(+0.76%)
May 06, 2013 5.676 5.702 5.659 5.676 681,239 -0.00(-0.08%)
May 03, 2013 5.680 5.687 5.667 5.680 489,413 +0.02(+0.31%)
May 02, 2013 5.654 5.663 5.637 5.663 376,788 +0.02(+0.38%)
May 01, 2013 5.654 5.654 5.633 5.641 377,283 -0.02(-0.31%)
Apr 30, 2013 5.628 5.663 5.611 5.659 324,157 +0.03(+0.54%)
Apr 29, 2013 5.607 5.637 5.603 5.628 349,644 +0.03(+0.46%)
Apr 26, 2013 5.615 5.637 5.590 5.603 286,953 -0.03(-0.61%)
Apr 25, 2013 5.572 5.637 5.568 5.637 698,606 +0.07(+1.24%)
Apr 24, 2013 5.555 5.568 5.546 5.568 575,176 +0.00(+0.08%)
Apr 23, 2013 5.533 5.564 5.525 5.564 712,479 +0.05(+0.86%)
Apr 22, 2013 5.512 5.520 5.494 5.516 602,921 +0.00(+0.08%)
Apr 19, 2013 5.507 5.529 5.499 5.512 425,995 +0.00(+0.08%)
Apr 18, 2013 5.546 5.546 5.490 5.507 209,152 -0.03(-0.47%)
Apr 17, 2013 5.577 5.577 5.512 5.533 251,262 -0.07(-1.31%)
Apr 16, 2013 5.585 5.607 5.564 5.607 200,674 +0.05(+0.86%)
Apr 15, 2013 5.628 5.628 5.542 5.559 317,583 -0.09(-1.53%)
Apr 12, 2013 5.637 5.646 5.620 5.646 247,815 -0.02(-0.38%)
Apr 11, 2013 5.680 5.680 5.646 5.667 280,851 +0.00(+0.08%)
Apr 10, 2013 5.624 5.663 5.620 5.663 302,900 +0.05(+0.92%)
Apr 09, 2013 5.598 5.624 5.585 5.611 213,394 +0.02(+0.31%)
Apr 08, 2013 5.594 5.603 5.577 5.594 285,017 -0.01(-0.15%)
Apr 05, 2013 5.546 5.603 5.525 5.603 310,053 +0.00(+0.08%)
Apr 04, 2013 5.607 5.615 5.581 5.598 307,978 +0.00(+0.00%)
Apr 03, 2013 5.603 5.611 5.568 5.598 446,747 -0.03(-0.54%)
Apr 02, 2013 5.637 5.663 5.620 5.628 282,778 +0.01(+0.23%)
Apr 01, 2013 5.611 5.676 5.598 5.615 264,306 -0.01(-0.15%)
Mar 28, 2013 5.624 5.659 5.624 5.624 710,057 -0.01(-0.15%)
Mar 27, 2013 5.594 5.633 5.590 5.633 196,480 +0.00(+0.08%)
Mar 26, 2013 5.598 5.628 5.594 5.628 202,365 +0.04(+0.70%)
Mar 25, 2013 5.603 5.637 5.577 5.590 296,236 -0.01(-0.15%)
Mar 22, 2013 5.572 5.607 5.572 5.598 268,047 +0.04(+0.78%)
Mar 21, 2013 5.585 5.590 5.555 5.555 175,753 -0.04(-0.77%)
Mar 20, 2013 5.581 5.598 5.568 5.598 158,996 +0.03(+0.54%)
Mar 19, 2013 5.572 5.590 5.533 5.568 148,619 -0.01(-0.15%)
Mar 18, 2013 5.564 5.581 5.546 5.577 274,103 -0.03(-0.46%)
Mar 15, 2013 5.611 5.632 5.594 5.603 214,650 -0.03(-0.46%)
Mar 14, 2013 5.633 5.650 5.603 5.628 260,429 -0.01(-0.15%)
Mar 13, 2013 5.603 5.637 5.585 5.637 306,576 +0.02(+0.38%)
Mar 12, 2013 5.603 5.615 5.582 5.615 374,021 +0.00(+0.00%)
Mar 11, 2013 5.590 5.620 5.586 5.615 387,009 +0.03(+0.45%)
Mar 08, 2013 5.573 5.594 5.558 5.590 301,795 +0.03(+0.60%)
Mar 07, 2013 5.535 5.569 5.535 5.557 328,027 +0.01(+0.16%)
Mar 06, 2013 5.544 5.548 5.527 5.548 204,882 +0.01(+0.15%)
Mar 05, 2013 5.497 5.556 5.497 5.539 379,301 +0.05(+0.85%)
Mar 04, 2013 5.459 5.493 5.456 5.493 278,516 +0.00(+0.08%)
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.