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 28, 2010 4.646 4.655 4.551 4.646 347,573 +0.02(+0.33%)
May 27, 2010 4.569 4.630 4.569 4.630 362,635 +0.12(+2.66%)
May 26, 2010 4.554 4.615 4.486 4.511 4,556 +0.01(+0.27%)
May 25, 2010 4.403 4.504 4.305 4.498 511,157 +0.01(+0.14%)
May 24, 2010 4.415 4.532 4.409 4.492 483,210 +0.09(+2.10%)
May 21, 2010 4.286 4.455 4.225 4.400 562,498 +0.08(+1.78%)
May 20, 2010 4.342 4.372 4.311 4.323 668,277 -0.24(-5.32%)
May 19, 2010 4.633 4.643 4.495 4.566 456,422 -0.07(-1.52%)
May 18, 2010 4.756 4.790 4.615 4.637 396,984 -0.06(-1.37%)
May 17, 2010 4.756 4.763 4.526 4.701 387,363 -0.08(-1.61%)
May 14, 2010 4.778 4.827 4.726 4.778 605,542 -0.06(-1.21%)
May 13, 2010 4.861 4.882 4.803 4.836 532,676 -0.03(-0.63%)
May 12, 2010 4.701 4.873 4.701 4.867 531,638 +0.15(+3.12%)
May 11, 2010 4.695 4.790 4.692 4.720 757,335 +0.07(+1.52%)
May 10, 2010 4.583 4.701 4.583 4.649 743,943 +0.21(+4.78%)
May 07, 2010 4.446 4.495 4.256 4.437 1,157,860 +0.07(+1.62%)
May 06, 2010 4.670 4.713 0.0000 4.366 2,016,009 -0.35(-7.43%)
May 05, 2010 4.720 4.759 4.672 4.716 464,448 -0.08(-1.73%)
May 04, 2010 4.830 4.846 4.778 4.799 522,961 -0.06(-1.33%)
May 03, 2010 4.852 4.876 4.849 4.864 338,457 +0.02(+0.38%)
Apr 30, 2010 4.889 4.901 4.839 4.846 394,628 -0.05(-1.07%)
Apr 29, 2010 4.855 4.898 4.855 4.898 320,746 +0.07(+1.53%)
Apr 28, 2010 4.846 4.855 4.796 4.824 531,570 +0.01(+0.19%)
Apr 27, 2010 4.882 4.904 4.796 4.815 468,220 -0.08(-1.59%)
Apr 26, 2010 4.882 4.904 4.864 4.893 363,879 +0.03(+0.66%)
Apr 23, 2010 4.836 4.882 4.836 4.861 267,117 +0.02(+0.51%)
Apr 22, 2010 4.812 4.839 4.772 4.836 428,062 +0.03(+0.58%)
Apr 21, 2010 4.861 4.904 4.809 4.809 569,830 -0.04(-0.82%)
Apr 20, 2010 4.842 4.852 4.815 4.849 540,207 +0.04(+0.83%)
Apr 19, 2010 4.809 4.842 4.750 4.809 599,082 -0.01(-0.13%)
Apr 16, 2010 4.849 4.870 4.772 4.815 483,018 -0.05(-1.07%)
Apr 15, 2010 4.849 4.870 4.821 4.867 480,066 +0.02(+0.38%)
Apr 14, 2010 4.864 4.898 4.809 4.849 905,046 -0.01(-0.25%)
Apr 13, 2010 4.879 4.901 4.824 4.861 459,504 -0.02(-0.38%)
Apr 12, 2010 4.839 4.898 4.839 4.879 403,151 +0.04(+0.83%)
Apr 09, 2010 4.867 4.901 4.815 4.839 455,367 -0.02(-0.51%)
Apr 08, 2010 4.833 4.868 4.809 4.864 317,631 +0.02(+0.44%)
Apr 07, 2010 4.861 4.876 4.815 4.842 272,972 -0.01(-0.25%)
Apr 06, 2010 4.836 4.882 4.833 4.855 296,490 +0.02(+0.32%)
Apr 05, 2010 4.861 4.866 4.809 4.839 366,531 -0.02(-0.32%)
Apr 01, 2010 4.833 4.855 4.855 4.855 436,110 +0.03(+0.64%)
Mar 31, 2010 4.815 4.839 4.775 4.824 348,797 +0.02(+0.45%)
Mar 30, 2010 4.842 4.855 4.775 4.803 371,595 -0.02(-0.32%)
Mar 29, 2010 4.876 4.879 4.793 4.818 511,785 -0.01(-0.25%)
Mar 26, 2010 4.809 4.864 4.793 4.830 453,525 +0.05(+1.03%)
Mar 25, 2010 4.836 4.852 4.756 4.781 469,027 -0.02(-0.38%)
Mar 24, 2010 4.775 4.830 4.772 4.799 469,671 +0.01(+0.26%)
Mar 23, 2010 4.784 4.787 4.738 4.787 401,065 +0.02(+0.39%)
Mar 22, 2010 4.698 4.799 4.680 4.769 686,272 +0.07(+1.50%)
Mar 19, 2010 4.759 4.778 4.673 4.698 434,883 -0.04(-0.84%)
Mar 18, 2010 4.698 4.738 4.670 4.738 542,603 +0.07(+1.45%)
Mar 17, 2010 4.686 4.710 4.655 4.670 867,222 +0.01(+0.20%)
Mar 16, 2010 4.655 4.683 4.627 4.661 614,307 +0.03(+0.73%)
Mar 15, 2010 4.619 4.627 4.590 4.627 614,200 -0.01(-0.20%)
Mar 12, 2010 4.729 4.729 4.619 4.637 635,849 -0.04(-0.92%)
Mar 11, 2010 4.695 4.695 4.630 4.680 935,870 +0.01(+0.23%)
Mar 10, 2010 4.672 4.681 4.636 4.669 912,016 -0.01(-0.13%)
Mar 09, 2010 4.642 4.675 4.633 4.675 991,091 +0.03(+0.64%)
Mar 08, 2010 4.624 4.666 4.612 4.645 963,206 -0.04(-0.76%)
Mar 05, 2010 4.580 4.681 4.580 4.681 1,083,411 +0.12(+2.61%)
Mar 04, 2010 4.580 4.597 4.541 4.562 756,165 -0.01(-0.20%)
Mar 03, 2010 4.603 4.612 4.550 4.571 688,586 -0.03(-0.71%)
Mar 02, 2010 4.523 4.607 4.523 4.603 852,622 +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.