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 )

19.45 -0.11 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2010 4.590 4.599 4.495 4.590 351,834 +0.02(+0.33%)
May 27, 2010 4.514 4.574 4.514 4.574 367,081 +0.12(+2.66%)
May 26, 2010 4.498 4.559 4.432 4.456 4,612 +0.01(+0.27%)
May 25, 2010 4.350 4.450 4.253 4.444 517,424 +0.01(+0.14%)
May 24, 2010 4.362 4.477 4.356 4.438 489,134 +0.09(+2.09%)
May 21, 2010 4.234 4.401 4.174 4.347 569,394 +0.08(+1.78%)
May 20, 2010 4.289 4.319 4.259 4.271 676,470 -0.24(-5.32%)
May 19, 2010 4.577 4.586 4.441 4.511 462,017 -0.07(-1.52%)
May 18, 2010 4.699 4.732 4.559 4.580 401,851 -0.06(-1.37%)
May 17, 2010 4.699 4.705 4.471 4.644 392,112 -0.08(-1.61%)
May 14, 2010 4.720 4.769 4.668 4.720 612,966 -0.06(-1.21%)
May 13, 2010 4.802 4.823 4.744 4.778 539,206 -0.03(-0.63%)
May 12, 2010 4.644 4.814 4.644 4.808 538,156 +0.15(+3.13%)
May 11, 2010 4.638 4.732 4.635 4.662 766,619 +0.07(+1.52%)
May 10, 2010 4.527 4.644 4.527 4.593 753,063 +0.21(+4.78%)
May 07, 2010 4.392 4.441 4.204 4.383 1,172,055 +0.07(+1.62%)
May 06, 2010 4.614 4.656 0.0000 4.313 2,040,724 -0.35(-7.43%)
May 05, 2010 4.662 4.702 4.615 4.659 470,141 -0.08(-1.73%)
May 04, 2010 4.772 4.787 4.720 4.741 529,373 -0.06(-1.33%)
May 03, 2010 4.793 4.817 4.790 4.805 342,606 +0.02(+0.38%)
Apr 30, 2010 4.829 4.841 4.781 4.787 399,466 -0.05(-1.07%)
Apr 29, 2010 4.796 4.838 4.796 4.838 324,678 +0.07(+1.53%)
Apr 28, 2010 4.787 4.796 4.738 4.766 538,086 +0.01(+0.19%)
Apr 27, 2010 4.823 4.845 4.738 4.756 473,960 -0.08(-1.59%)
Apr 26, 2010 4.823 4.845 4.805 4.834 368,339 +0.03(+0.66%)
Apr 23, 2010 4.778 4.823 4.778 4.802 270,392 +0.02(+0.51%)
Apr 22, 2010 4.753 4.781 4.714 4.778 433,309 +0.03(+0.58%)
Apr 21, 2010 4.802 4.845 4.750 4.750 576,816 -0.04(-0.82%)
Apr 20, 2010 4.784 4.793 4.756 4.790 546,830 +0.04(+0.83%)
Apr 19, 2010 4.750 4.784 4.693 4.750 606,427 -0.01(-0.13%)
Apr 16, 2010 4.790 4.811 4.714 4.756 488,940 -0.05(-1.07%)
Apr 15, 2010 4.790 4.811 4.763 4.808 485,952 +0.02(+0.38%)
Apr 14, 2010 4.805 4.838 4.750 4.790 916,142 -0.01(-0.25%)
Apr 13, 2010 4.820 4.841 4.766 4.802 465,137 -0.02(-0.38%)
Apr 12, 2010 4.781 4.838 4.781 4.820 408,094 +0.04(+0.83%)
Apr 09, 2010 4.808 4.841 4.756 4.781 460,950 -0.02(-0.51%)
Apr 08, 2010 4.775 4.809 4.750 4.805 321,525 +0.02(+0.44%)
Apr 07, 2010 4.802 4.817 4.756 4.784 276,319 -0.01(-0.25%)
Apr 06, 2010 4.778 4.823 4.775 4.796 300,124 +0.02(+0.32%)
Apr 05, 2010 4.802 4.807 4.750 4.781 371,024 -0.02(-0.32%)
Apr 01, 2010 4.775 4.796 4.796 4.796 441,457 +0.03(+0.64%)
Mar 31, 2010 4.756 4.781 4.717 4.766 353,073 +0.02(+0.45%)
Mar 30, 2010 4.784 4.796 4.717 4.744 376,151 -0.02(-0.32%)
Mar 29, 2010 4.817 4.820 4.735 4.760 518,059 -0.01(-0.25%)
Mar 26, 2010 4.750 4.805 4.735 4.772 459,085 +0.05(+1.03%)
Mar 25, 2010 4.778 4.793 4.699 4.723 474,777 -0.02(-0.38%)
Mar 24, 2010 4.717 4.772 4.714 4.741 475,429 +0.01(+0.26%)
Mar 23, 2010 4.726 4.729 4.681 4.729 405,982 +0.02(+0.39%)
Mar 22, 2010 4.641 4.741 4.623 4.711 694,685 +0.07(+1.50%)
Mar 19, 2010 4.702 4.720 4.617 4.641 440,215 -0.04(-0.84%)
Mar 18, 2010 4.641 4.681 4.614 4.681 549,255 +0.07(+1.45%)
Mar 17, 2010 4.629 4.653 4.599 4.614 877,854 +0.01(+0.20%)
Mar 16, 2010 4.599 4.626 4.571 4.605 621,838 +0.03(+0.73%)
Mar 15, 2010 4.563 4.571 4.535 4.571 621,729 -0.01(-0.20%)
Mar 12, 2010 4.671 4.671 4.563 4.580 643,644 -0.04(-0.92%)
Mar 11, 2010 4.638 4.638 4.574 4.623 947,343 +0.01(+0.23%)
Mar 10, 2010 4.615 4.624 4.580 4.612 923,198 -0.01(-0.13%)
Mar 09, 2010 4.586 4.618 4.577 4.618 1,003,242 +0.03(+0.64%)
Mar 08, 2010 4.568 4.609 4.556 4.589 975,015 -0.04(-0.76%)
Mar 05, 2010 4.524 4.624 4.524 4.624 1,096,693 +0.12(+2.61%)
Mar 04, 2010 4.524 4.542 4.486 4.506 765,435 -0.01(-0.20%)
Mar 03, 2010 4.548 4.556 4.495 4.515 697,028 -0.03(-0.71%)
Mar 02, 2010 4.468 4.552 4.468 4.548 863,076 +0.09(+2.05%)
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.