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 )

19.72 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 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 29, 2009 3.668 3.707 3.668 3.695 645,504 +0.00(+0.08%)
May 28, 2009 3.612 3.701 3.612 3.692 690,178 +0.09(+2.48%)
May 27, 2009 3.609 3.650 3.597 3.603 499,103 -0.01(-0.25%)
May 26, 2009 3.519 3.621 3.499 3.612 428,768 +0.08(+2.28%)
May 22, 2009 3.472 3.531 3.472 3.531 488,004 +0.05(+1.37%)
May 21, 2009 3.555 3.555 3.439 3.484 463,538 -0.10(-2.66%)
May 20, 2009 3.564 3.645 3.549 3.579 598,335 +0.02(+0.67%)
May 19, 2009 3.514 3.567 3.481 3.555 438,248 +0.04(+1.27%)
May 18, 2009 3.436 3.519 3.430 3.511 472,081 +0.05(+1.46%)
May 15, 2009 3.451 3.472 3.421 3.460 326,490 -0.00(-0.09%)
May 14, 2009 3.409 3.466 3.403 3.463 340,887 +0.04(+1.31%)
May 13, 2009 3.457 3.457 3.400 3.418 654,495 -0.06(-1.63%)
May 12, 2009 3.478 3.496 3.469 3.475 528,735 -0.01(-0.26%)
May 11, 2009 3.534 3.534 3.454 3.484 515,063 -0.08(-2.17%)
May 08, 2009 3.442 3.564 3.442 3.561 630,717 +0.13(+3.82%)
May 07, 2009 3.502 3.514 3.427 3.430 744,199 -0.07(-2.04%)
May 06, 2009 3.460 3.508 3.436 3.502 508,238 +0.04(+1.03%)
May 05, 2009 3.433 3.466 3.391 3.466 459,477 +0.01(+0.34%)
May 04, 2009 3.439 3.463 3.430 3.454 790,689 +0.09(+2.56%)
May 01, 2009 3.353 3.394 3.332 3.368 549,131 -0.02(-0.62%)
Apr 30, 2009 3.353 3.412 3.343 3.388 961,583 +0.06(+1.79%)
Apr 29, 2009 3.284 3.350 3.284 3.329 860,965 +0.05(+1.45%)
Apr 28, 2009 3.210 3.294 3.180 3.281 711,286 +0.06(+1.75%)
Apr 27, 2009 3.281 3.293 3.222 3.225 692,371 -0.11(-3.30%)
Apr 24, 2009 3.344 3.347 3.287 3.335 898,122 +0.01(+0.45%)
Apr 23, 2009 3.296 3.320 3.252 3.320 1,111,622 +0.06(+1.92%)
Apr 22, 2009 3.257 3.320 3.238 3.257 716,854 -0.03(-0.82%)
Apr 21, 2009 3.231 3.299 3.228 3.284 551,310 -0.02(-0.63%)
Apr 20, 2009 3.326 3.326 3.231 3.305 400,322 -0.04(-1.25%)
Apr 17, 2009 3.356 3.383 3.332 3.347 380,655 -0.05(-1.58%)
Apr 16, 2009 3.278 3.400 3.257 3.400 517,995 +0.13(+3.82%)
Apr 15, 2009 3.240 3.293 3.222 3.275 466,768 -0.03(-0.90%)
Apr 14, 2009 3.275 3.350 3.210 3.305 592,663 +0.04(+1.09%)
Apr 13, 2009 3.254 3.287 3.210 3.269 667,405 -0.04(-1.17%)
Apr 09, 2009 3.207 3.308 3.207 3.308 696,660 +0.09(+2.78%)
Apr 08, 2009 3.147 3.219 3.123 3.219 803,875 +0.05(+1.50%)
Apr 07, 2009 3.091 3.171 3.088 3.171 594,181 +0.01(+0.19%)
Apr 06, 2009 3.183 3.186 3.088 3.165 582,161 -0.06(-1.85%)
Apr 03, 2009 3.135 3.228 3.091 3.225 609,965 +0.04(+1.21%)
Apr 02, 2009 3.115 3.201 3.085 3.186 670,239 +0.13(+4.19%)
Apr 01, 2009 2.924 3.067 2.915 3.058 498,670 +0.08(+2.80%)
Mar 31, 2009 2.995 3.019 2.944 2.975 440,495 +0.03(+1.01%)
Mar 30, 2009 2.969 2.969 2.864 2.945 339,964 -0.14(-4.54%)
Mar 26, 2009 3.061 3.088 3.025 3.085 404,550 +0.10(+3.19%)
Mar 25, 2009 2.942 3.043 2.921 2.989 547,327 -0.01(-0.30%)
Mar 24, 2009 2.972 3.001 2.951 2.998 363,063 -0.05(-1.66%)
Mar 23, 2009 2.939 3.049 2.924 3.049 492,350 +0.23(+8.19%)
Mar 20, 2009 2.921 2.921 2.817 2.818 377,085 -0.08(-2.63%)
Mar 19, 2009 2.948 2.954 2.882 2.894 295,777 -0.05(-1.72%)
Mar 18, 2009 2.823 2.948 2.802 2.945 291,384 +0.07(+2.59%)
Mar 17, 2009 2.808 2.870 2.750 2.870 297,893 +0.09(+3.32%)
Mar 16, 2009 2.799 2.861 2.775 2.778 430,726 -0.03(-1.17%)
Mar 13, 2009 2.742 2.811 2.710 2.811 0 +0.10(+3.62%)
Mar 12, 2009 2.570 2.724 2.528 2.713 686,034 +0.01(+0.33%)
Mar 11, 2009 2.662 2.719 2.603 2.704 777,854 +0.11(+4.37%)
Mar 10, 2009 2.457 2.608 2.448 2.590 1,113,660 +0.20(+8.21%)
Mar 09, 2009 2.418 2.519 2.382 2.394 1,598,957 -0.10(-4.17%)
Mar 06, 2009 2.552 2.588 2.424 2.498 0 -0.05(-1.99%)
Mar 05, 2009 2.623 2.659 2.519 2.549 437,355 -0.14(-5.31%)
Mar 04, 2009 2.626 2.713 2.599 2.692 520,557 +0.03(+1.12%)
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.