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 )

19.56 -0.11 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2007 6.703 6.783 6.703 6.771 263,301 +0.04(+0.57%)
May 30, 2007 6.753 6.753 6.705 6.732 286,474 -0.02(-0.31%)
May 29, 2007 6.759 6.777 6.729 6.753 265,988 +0.00(+0.00%)
May 25, 2007 6.753 6.762 6.700 6.753 256,248 +0.02(+0.35%)
May 24, 2007 6.774 6.777 6.685 6.729 283,787 -0.01(-0.22%)
May 23, 2007 6.771 6.789 6.726 6.744 238,448 -0.02(-0.35%)
May 22, 2007 6.798 6.798 6.741 6.768 330,470 -0.02(-0.26%)
May 21, 2007 6.813 6.816 6.765 6.786 197,140 -0.02(-0.31%)
May 18, 2007 6.819 6.819 6.762 6.807 221,992 +0.01(+0.09%)
May 17, 2007 6.774 6.801 6.735 6.801 343,903 +0.02(+0.31%)
May 16, 2007 6.711 6.780 6.700 6.780 357,001 +0.08(+1.15%)
May 15, 2007 6.950 6.950 6.694 6.703 272,033 +0.02(+0.27%)
May 14, 2007 6.694 6.720 6.643 6.685 378,831 -0.00(-0.04%)
May 11, 2007 6.661 6.694 6.643 6.688 432,230 +0.03(+0.49%)
May 10, 2007 6.694 6.705 6.628 6.655 338,866 -0.05(-0.75%)
May 09, 2007 6.679 6.705 6.655 6.705 385,884 +0.03(+0.40%)
May 08, 2007 6.631 6.679 6.631 6.679 356,665 +0.02(+0.27%)
May 07, 2007 6.697 6.711 6.637 6.661 348,269 -0.04(-0.58%)
May 04, 2007 6.708 6.747 6.688 6.700 992,081 -0.01(-0.13%)
May 03, 2007 6.774 6.905 6.700 6.708 1,013,575 +0.32(+4.99%)
May 02, 2007 6.363 6.390 6.342 6.390 190,087 -0.00(-0.05%)
May 01, 2007 6.402 6.414 6.357 6.393 132,658 -0.03(-0.42%)
Apr 30, 2007 6.408 6.441 6.393 6.420 122,918 +0.03(+0.42%)
Apr 27, 2007 6.327 6.402 6.315 6.393 88,662 +0.03(+0.42%)
Apr 26, 2007 6.378 6.402 6.298 6.366 205,536 -0.03(-0.47%)
Apr 25, 2007 6.372 6.402 6.372 6.396 140,718 +0.01(+0.23%)
Apr 24, 2007 6.357 6.390 6.357 6.381 89,334 +0.02(+0.37%)
Apr 23, 2007 6.238 6.426 6.238 6.357 175,646 +0.09(+1.43%)
Apr 20, 2007 6.208 6.268 6.208 6.268 102,096 +0.06(+0.96%)
Apr 19, 2007 6.235 6.265 6.208 6.208 100,753 -0.04(-0.71%)
Apr 18, 2007 6.214 6.268 6.211 6.253 127,620 +0.02(+0.38%)
Apr 17, 2007 6.217 6.238 6.187 6.229 92,021 +0.03(+0.43%)
Apr 16, 2007 6.128 6.214 6.125 6.202 99,745 +0.06(+0.92%)
Apr 13, 2007 6.131 6.146 6.104 6.146 191,766 +0.01(+0.24%)
Apr 12, 2007 6.113 6.131 6.062 6.131 104,111 +0.02(+0.29%)
Apr 11, 2007 6.119 6.125 6.095 6.113 96,387 -0.01(-0.24%)
Apr 10, 2007 6.104 6.131 6.104 6.128 145,084 +0.02(+0.39%)
Apr 09, 2007 6.116 6.125 6.104 6.104 172,959 -0.01(-0.10%)
Apr 05, 2007 6.083 6.318 6.083 6.110 151,465 +0.02(+0.39%)
Apr 04, 2007 6.080 6.086 6.071 6.086 93,364 +0.00(+0.00%)
Apr 03, 2007 6.056 6.086 6.047 6.086 80,602 +0.05(+0.79%)
Apr 02, 2007 6.024 6.039 6.006 6.039 109,485 +0.01(+0.25%)
Mar 30, 2007 5.988 6.044 5.988 6.024 109,820 +0.02(+0.30%)
Mar 29, 2007 6.006 6.033 5.985 6.006 47,018 +0.01(+0.10%)
Mar 28, 2007 5.994 6.024 5.994 6.000 118,216 -0.02(-0.40%)
Mar 27, 2007 6.050 6.074 6.024 6.024 176,317 -0.05(-0.83%)
Mar 26, 2007 6.077 6.086 6.050 6.074 83,289 -0.01(-0.20%)
Mar 23, 2007 6.110 6.110 6.080 6.086 65,153 -0.01(-0.24%)
Mar 22, 2007 6.098 6.116 5.997 6.101 93,364 -0.01(-0.19%)
Mar 21, 2007 6.003 6.113 6.003 6.113 122,582 +0.12(+1.94%)
Mar 20, 2007 5.979 6.009 5.970 5.997 69,519 +0.02(+0.30%)
Mar 19, 2007 5.985 5.994 5.958 5.979 94,036 +0.01(+0.15%)
Mar 16, 2007 5.964 5.988 5.955 5.970 100,081 +0.01(+0.10%)
Mar 15, 2007 5.952 5.976 5.943 5.964 103,439 +0.03(+0.45%)
Mar 14, 2007 5.955 5.955 5.866 5.937 171,616 -0.05(-0.80%)
Mar 13, 2007 6.149 6.036 5.970 5.985 218,634 -0.16(-2.66%)
Mar 12, 2007 6.140 6.165 6.128 6.149 120,231 +0.05(+0.78%)
Mar 09, 2007 6.125 6.134 6.095 6.101 71,534 -0.01(-0.15%)
Mar 08, 2007 6.086 6.128 6.086 6.110 290,504 +0.05(+0.79%)
Mar 07, 2007 6.015 6.077 6.006 6.062 115,530 +0.03(+0.54%)
Mar 06, 2007 6.000 6.030 5.988 6.030 179,340 +0.00(+0.00%)
Mar 05, 2007 6.074 6.095 6.030 6.030 81,945 -0.01(-0.25%)
Mar 02, 2007 6.089 6.104 6.015 6.044 87,319 -0.04(-0.73%)
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.