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 3.667 3.706 3.667 3.694 645,692 +0.00(+0.08%)
May 28, 2009 3.611 3.700 3.611 3.691 690,379 +0.09(+2.48%)
May 27, 2009 3.608 3.649 3.596 3.602 499,249 -0.01(-0.25%)
May 26, 2009 3.518 3.620 3.498 3.611 428,893 +0.08(+2.28%)
May 22, 2009 3.471 3.530 3.471 3.530 488,146 +0.05(+1.37%)
May 21, 2009 3.554 3.554 3.438 3.483 463,673 -0.10(-2.66%)
May 20, 2009 3.563 3.643 3.548 3.578 598,509 +0.02(+0.67%)
May 19, 2009 3.513 3.566 3.480 3.554 438,376 +0.04(+1.27%)
May 18, 2009 3.435 3.518 3.429 3.510 472,219 +0.05(+1.46%)
May 15, 2009 3.450 3.471 3.420 3.459 326,585 -0.00(-0.09%)
May 14, 2009 3.408 3.465 3.402 3.462 340,987 +0.04(+1.31%)
May 13, 2009 3.456 3.456 3.399 3.417 654,685 -0.06(-1.63%)
May 12, 2009 3.477 3.495 3.468 3.474 528,889 -0.01(-0.26%)
May 11, 2009 3.533 3.533 3.453 3.483 515,213 -0.08(-2.17%)
May 08, 2009 3.441 3.563 3.441 3.560 630,901 +0.13(+3.82%)
May 07, 2009 3.501 3.513 3.426 3.429 744,415 -0.07(-2.04%)
May 06, 2009 3.459 3.507 3.435 3.501 508,386 +0.04(+1.03%)
May 05, 2009 3.432 3.465 3.390 3.465 459,611 +0.01(+0.34%)
May 04, 2009 3.438 3.462 3.429 3.453 790,920 +0.09(+2.56%)
May 01, 2009 3.352 3.393 3.331 3.367 549,291 -0.02(-0.62%)
Apr 30, 2009 3.352 3.411 3.342 3.388 961,864 +0.06(+1.79%)
Apr 29, 2009 3.283 3.349 3.283 3.328 861,216 +0.05(+1.45%)
Apr 28, 2009 3.209 3.293 3.179 3.280 711,493 +0.06(+1.75%)
Apr 27, 2009 3.280 3.292 3.221 3.224 692,573 -0.11(-3.30%)
Apr 24, 2009 3.343 3.346 3.286 3.334 898,384 +0.01(+0.45%)
Apr 23, 2009 3.295 3.319 3.251 3.319 1,111,945 +0.06(+1.92%)
Apr 22, 2009 3.257 3.319 3.237 3.257 717,063 -0.03(-0.82%)
Apr 21, 2009 3.230 3.298 3.227 3.283 551,471 -0.02(-0.63%)
Apr 20, 2009 3.325 3.325 3.230 3.304 400,438 -0.04(-1.25%)
Apr 17, 2009 3.355 3.382 3.331 3.346 380,766 -0.05(-1.58%)
Apr 16, 2009 3.277 3.399 3.257 3.399 518,145 +0.13(+3.82%)
Apr 15, 2009 3.239 3.292 3.221 3.274 466,904 -0.03(-0.90%)
Apr 14, 2009 3.274 3.349 3.209 3.304 592,835 +0.04(+1.09%)
Apr 13, 2009 3.254 3.286 3.209 3.268 667,599 -0.04(-1.17%)
Apr 09, 2009 3.206 3.307 3.206 3.307 696,863 +0.09(+2.78%)
Apr 08, 2009 3.146 3.218 3.123 3.218 804,109 +0.05(+1.50%)
Apr 07, 2009 3.090 3.170 3.087 3.170 594,354 +0.01(+0.19%)
Apr 06, 2009 3.182 3.185 3.087 3.164 582,330 -0.06(-1.85%)
Apr 03, 2009 3.134 3.227 3.090 3.224 610,143 +0.04(+1.22%)
Apr 02, 2009 3.114 3.200 3.084 3.185 670,434 +0.13(+4.19%)
Apr 01, 2009 2.923 3.066 2.914 3.057 498,815 +0.08(+2.80%)
Mar 31, 2009 2.995 3.018 2.943 2.974 440,624 +0.03(+1.01%)
Mar 30, 2009 2.968 2.968 2.864 2.944 340,063 -0.14(-4.54%)
Mar 26, 2009 3.060 3.087 3.024 3.084 404,668 +0.10(+3.19%)
Mar 25, 2009 2.941 3.042 2.920 2.989 547,487 -0.01(-0.30%)
Mar 24, 2009 2.971 3.001 2.950 2.998 363,169 -0.05(-1.66%)
Mar 23, 2009 2.938 3.048 2.923 3.048 492,493 +0.23(+8.19%)
Mar 20, 2009 2.920 2.920 2.816 2.817 377,195 -0.08(-2.63%)
Mar 19, 2009 2.947 2.953 2.881 2.893 295,863 -0.05(-1.72%)
Mar 18, 2009 2.822 2.947 2.801 2.944 291,469 +0.07(+2.59%)
Mar 17, 2009 2.807 2.870 2.749 2.870 297,980 +0.09(+3.32%)
Mar 16, 2009 2.798 2.861 2.774 2.777 430,851 -0.03(-1.17%)
Mar 13, 2009 2.742 2.810 2.709 2.810 0 +0.10(+3.62%)
Mar 12, 2009 2.569 2.724 2.527 2.712 686,234 +0.01(+0.33%)
Mar 11, 2009 2.661 2.718 2.602 2.703 778,080 +0.11(+4.37%)
Mar 10, 2009 2.456 2.608 2.447 2.590 1,113,985 +0.20(+8.21%)
Mar 09, 2009 2.417 2.518 2.381 2.393 1,599,423 -0.10(-4.17%)
Mar 06, 2009 2.551 2.587 2.423 2.497 0 -0.05(-1.99%)
Mar 05, 2009 2.622 2.658 2.518 2.548 437,483 -0.14(-5.31%)
Mar 04, 2009 2.625 2.712 2.599 2.691 520,709 +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.