Skip to main content

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.56 -0.11 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 19.23 19.23 18.97 19.02 205,486 -0.08(-0.41%)
Feb 28, 2024 18.96 19.12 18.96 19.09 108,462 +0.04(+0.21%)
Feb 27, 2024 19.04 19.14 19.04 19.05 77,181 +0.02(+0.13%)
Feb 26, 2024 19.14 19.17 19.02 19.03 40,095 -0.11(-0.59%)
Feb 23, 2024 19.25 19.27 19.14 19.14 71,188 +0.05(+0.26%)
Feb 22, 2024 18.99 19.17 18.97 19.09 102,304 +0.26(+1.40%)
Feb 21, 2024 18.74 18.87 18.73 18.83 59,608 +0.09(+0.47%)
Feb 20, 2024 18.81 18.82 18.70 18.74 78,296 -0.12(-0.62%)
Feb 16, 2024 18.91 18.98 18.84 18.86 66,191 -0.13(-0.67%)
Feb 15, 2024 18.93 19.05 18.93 18.99 53,946 +0.01(+0.05%)
Feb 14, 2024 18.85 19.09 18.85 18.98 52,986 +0.15(+0.78%)
Feb 13, 2024 18.77 18.89 18.73 18.83 73,422 -0.15(-0.77%)
Feb 12, 2024 18.92 19.04 18.87 18.98 66,512 +0.02(+0.10%)
Feb 09, 2024 18.87 18.97 18.86 18.96 61,201 +0.09(+0.47%)
Feb 08, 2024 18.87 18.89 18.78 18.87 64,837 -0.02(-0.10%)
Feb 07, 2024 18.82 18.93 18.77 18.89 64,379 +0.12(+0.62%)
Feb 06, 2024 18.71 18.78 18.67 18.77 76,626 +0.09(+0.47%)
Feb 05, 2024 18.64 18.68 18.52 18.68 97,136 -0.05(-0.26%)
Feb 02, 2024 18.72 18.77 18.65 18.73 115,250 +0.02(+0.10%)
Feb 01, 2024 18.58 18.76 18.58 18.71 111,615 +0.17(+0.89%)
Jan 31, 2024 18.79 18.79 18.51 18.55 98,345 -0.23(-1.25%)
Jan 30, 2024 18.80 18.81 18.70 18.78 91,615 -0.02(-0.10%)
Jan 29, 2024 18.71 18.81 18.64 18.80 59,671 +0.16(+0.84%)
Jan 26, 2024 18.71 18.71 18.61 18.64 66,148 -0.04(-0.21%)
Jan 25, 2024 18.70 18.73 18.62 18.68 72,938 +0.06(+0.31%)
Jan 24, 2024 18.70 18.70 18.60 18.63 78,374 +0.11(+0.58%)
Jan 23, 2024 18.45 18.55 18.42 18.52 67,468 +0.09(+0.48%)
Jan 22, 2024 18.58 18.58 18.41 18.43 149,699 -0.07(-0.37%)
Jan 19, 2024 18.40 18.57 18.36 18.50 72,089 +0.08(+0.42%)
Jan 18, 2024 18.42 18.49 18.34 18.42 53,194 +0.12(+0.64%)
Jan 17, 2024 18.30 18.38 18.23 18.30 58,078 -0.10(-0.53%)
Jan 16, 2024 18.38 18.47 18.32 18.40 88,872 +0.02(+0.11%)
Jan 12, 2024 18.36 18.51 18.31 18.38 46,029 +0.00(+0.00%)
Jan 11, 2024 18.39 18.45 18.25 18.38 74,254 -0.10(-0.53%)
Jan 10, 2024 18.39 18.51 18.27 18.48 66,966 +0.14(+0.74%)
Jan 09, 2024 18.33 18.36 18.23 18.34 66,129 -0.09(-0.47%)
Jan 08, 2024 18.11 18.43 18.06 18.43 129,408 +0.40(+2.20%)
Jan 05, 2024 18.10 18.23 17.98 18.03 103,405 -0.01(-0.05%)
Jan 04, 2024 17.94 18.08 17.94 18.04 83,446 -0.02(-0.10%)
Jan 03, 2024 18.19 18.32 18.04 18.06 61,369 -0.26(-1.43%)
Jan 02, 2024 18.33 18.39 18.19 18.32 76,497 -0.10(-0.53%)
Dec 29, 2023 18.37 18.42 18.23 18.42 105,150 +0.12(+0.64%)
Dec 28, 2023 18.20 18.35 18.20 18.31 45,121 +0.07(+0.37%)
Dec 27, 2023 18.19 18.36 18.18 18.24 89,321 +0.05(+0.27%)
Dec 26, 2023 18.25 18.40 18.18 18.19 74,141 -0.10(-0.53%)
Dec 22, 2023 18.15 18.31 18.13 18.29 69,960 +0.22(+1.23%)
Dec 21, 2023 18.11 18.18 17.96 18.06 105,544 +0.02(+0.11%)
Dec 20, 2023 18.22 18.31 17.95 18.04 77,572 -0.16(-0.85%)
Dec 19, 2023 18.32 18.40 18.08 18.20 88,316 -0.02(-0.11%)
Dec 18, 2023 18.14 18.36 18.06 18.22 112,973 +0.08(+0.43%)
Dec 15, 2023 17.96 18.15 17.90 18.14 60,780 +0.17(+0.97%)
Dec 14, 2023 17.91 18.03 17.84 17.97 125,860 +0.09(+0.49%)
Dec 13, 2023 17.62 17.88 17.58 17.88 83,076 +0.32(+1.81%)
Dec 12, 2023 17.46 17.59 17.46 17.56 60,480 +0.02(+0.11%)
Dec 11, 2023 17.39 17.59 17.39 17.54 76,703 +0.09(+0.50%)
Dec 08, 2023 17.52 17.54 17.39 17.45 131,813 -0.12(-0.66%)
Dec 07, 2023 17.74 17.80 17.57 17.57 55,844 -0.10(-0.55%)
Dec 06, 2023 17.90 17.91 17.66 17.67 91,948 -0.15(-0.87%)
Dec 05, 2023 17.87 17.96 17.80 17.82 73,599 -0.12(-0.65%)
Dec 04, 2023 17.89 18.07 17.84 17.94 64,737 -0.05(-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.