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 )

19.73 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 18, 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, 2006 5.324 5.360 5.300 5.360 145,756 +0.04(+0.73%)
May 30, 2006 5.375 5.375 5.297 5.321 132,322 -0.07(-1.22%)
May 26, 2006 5.351 5.386 5.342 5.386 85,640 +0.04(+0.67%)
May 25, 2006 5.345 5.351 5.288 5.351 134,673 +0.02(+0.39%)
May 24, 2006 5.270 5.330 5.261 5.330 198,147 +0.03(+0.56%)
May 23, 2006 5.279 5.330 5.279 5.300 167,250 +0.00(+0.00%)
May 22, 2006 5.297 5.300 5.264 5.300 83,625 +0.00(+0.06%)
May 19, 2006 5.276 5.303 5.226 5.297 170,944 -0.03(-0.56%)
May 18, 2006 5.366 5.372 5.300 5.327 115,866 -0.03(-0.61%)
May 17, 2006 5.389 5.389 5.342 5.360 86,311 -0.02(-0.44%)
May 16, 2006 5.437 5.437 5.363 5.383 90,677 -0.02(-0.44%)
May 15, 2006 5.461 5.461 5.407 5.407 28,882 -0.02(-0.44%)
May 12, 2006 5.514 5.514 5.416 5.431 82,281 -0.06(-1.14%)
May 11, 2006 5.532 5.565 5.494 5.494 147,435 -0.04(-0.70%)
May 10, 2006 5.523 5.550 5.511 5.532 95,043 +0.01(+0.16%)
May 09, 2006 5.526 5.526 5.503 5.523 58,100 +0.01(+0.11%)
May 08, 2006 5.535 5.535 5.497 5.517 81,274 +0.03(+0.49%)
May 05, 2006 5.482 5.511 5.482 5.491 111,164 +0.01(+0.16%)
May 04, 2006 5.491 5.491 5.467 5.482 79,930 +0.03(+0.60%)
May 03, 2006 5.473 5.473 5.425 5.449 108,141 -0.00(-0.05%)
May 02, 2006 5.443 5.473 5.425 5.452 87,991 +0.02(+0.44%)
May 01, 2006 5.407 5.461 5.407 5.428 118,552 +0.03(+0.55%)
Apr 28, 2006 5.378 5.407 5.378 5.398 266,659 -0.04(-0.66%)
Apr 27, 2006 5.434 5.449 5.389 5.434 166,914 +0.02(+0.39%)
Apr 26, 2006 5.434 5.434 5.389 5.413 82,617 -0.01(-0.27%)
Apr 25, 2006 5.461 5.464 5.404 5.428 141,390 -0.03(-0.60%)
Apr 24, 2006 5.449 5.472 5.404 5.461 207,887 +0.02(+0.33%)
Apr 21, 2006 5.449 5.449 5.372 5.443 240,799 -0.00(-0.05%)
Apr 20, 2006 5.458 5.458 5.410 5.446 89,670 +0.00(+0.05%)
Apr 19, 2006 5.425 5.458 5.389 5.443 114,186 -0.01(-0.27%)
Apr 18, 2006 5.330 5.458 5.324 5.458 228,373 +0.12(+2.17%)
Apr 17, 2006 5.336 5.354 5.318 5.342 155,495 +0.03(+0.50%)
Apr 13, 2006 5.324 5.360 5.267 5.315 124,597 -0.01(-0.17%)
Apr 12, 2006 5.330 5.360 5.306 5.324 115,530 -0.01(-0.11%)
Apr 11, 2006 5.321 5.348 5.318 5.330 144,412 -0.02(-0.39%)
Apr 10, 2006 5.348 5.378 5.339 5.351 119,560 +0.01(+0.22%)
Apr 07, 2006 5.386 5.395 5.336 5.339 112,171 -0.04(-0.83%)
Apr 06, 2006 5.395 5.395 5.360 5.383 119,224 -0.02(-0.33%)
Apr 05, 2006 5.407 5.437 5.389 5.401 93,028 -0.01(-0.11%)
Apr 04, 2006 5.380 5.410 5.375 5.407 132,994 +0.03(+0.61%)
Apr 03, 2006 5.321 5.389 5.321 5.375 252,218 +0.07(+1.35%)
Mar 31, 2006 5.321 5.336 5.303 5.303 159,189 -0.01(-0.28%)
Mar 30, 2006 5.363 5.383 5.318 5.318 131,314 -0.06(-1.16%)
Mar 29, 2006 5.360 5.386 5.300 5.380 280,765 -0.05(-0.99%)
Mar 28, 2006 5.470 5.470 5.401 5.434 147,435 -0.02(-0.38%)
Mar 27, 2006 5.455 5.455 5.419 5.455 108,477 +0.00(+0.00%)
Mar 24, 2006 5.413 5.455 5.389 5.455 110,492 +0.01(+0.22%)
Mar 23, 2006 5.455 5.455 5.378 5.443 250,539 -0.01(-0.11%)
Mar 22, 2006 5.461 5.467 5.428 5.449 92,356 -0.02(-0.33%)
Mar 21, 2006 5.419 5.479 5.401 5.467 146,427 -0.07(-1.18%)
Mar 20, 2006 5.535 5.538 5.494 5.532 109,485 +0.01(+0.11%)
Mar 17, 2006 5.485 5.526 5.482 5.526 125,269 +0.04(+0.81%)
Mar 16, 2006 5.494 5.509 5.467 5.482 136,016 +0.00(+0.05%)
Mar 15, 2006 5.464 5.479 5.434 5.479 83,960 +0.04(+0.77%)
Mar 14, 2006 5.416 5.452 5.404 5.437 103,439 +0.03(+0.55%)
Mar 13, 2006 5.419 5.425 5.378 5.407 123,254 +0.02(+0.33%)
Mar 10, 2006 5.422 5.446 5.360 5.389 549,104 -0.00(-0.06%)
Mar 09, 2006 5.383 5.392 5.345 5.392 186,057 +0.03(+0.61%)
Mar 08, 2006 5.386 5.386 5.342 5.360 233,075 -0.02(-0.44%)
Mar 07, 2006 5.413 5.413 5.333 5.383 126,277 +0.01(+0.28%)
Mar 06, 2006 5.470 5.470 5.366 5.369 72,542 -0.10(-1.80%)
Mar 03, 2006 5.419 5.467 5.410 5.467 196,468 +0.02(+0.38%)
Mar 02, 2006 5.416 5.446 5.404 5.446 88,326 +0.01(+0.22%)
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.