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 4.644 4.654 4.549 4.644 347,674 +0.02(+0.33%)
May 27, 2010 4.568 4.629 4.568 4.629 362,741 +0.12(+2.66%)
May 26, 2010 4.552 4.614 4.485 4.509 4,557 +0.01(+0.27%)
May 25, 2010 4.402 4.503 4.303 4.497 511,306 +0.01(+0.14%)
May 24, 2010 4.414 4.531 4.408 4.491 483,351 +0.09(+2.10%)
May 21, 2010 4.285 4.454 4.224 4.399 562,661 +0.08(+1.78%)
May 20, 2010 4.340 4.371 4.310 4.322 668,472 -0.24(-5.32%)
May 19, 2010 4.632 4.641 4.494 4.565 456,555 -0.07(-1.52%)
May 18, 2010 4.755 4.789 4.614 4.635 397,099 -0.06(-1.37%)
May 17, 2010 4.755 4.761 4.525 4.700 387,476 -0.08(-1.61%)
May 14, 2010 4.777 4.826 4.724 4.777 605,719 -0.06(-1.21%)
May 13, 2010 4.859 4.881 4.801 4.835 532,831 -0.03(-0.63%)
May 12, 2010 4.700 4.872 4.700 4.866 531,793 +0.15(+3.12%)
May 11, 2010 4.694 4.789 4.691 4.718 757,555 +0.07(+1.52%)
May 10, 2010 4.581 4.700 4.581 4.648 744,159 +0.21(+4.78%)
May 07, 2010 4.445 4.494 4.254 4.436 1,158,197 +0.07(+1.62%)
May 06, 2010 4.669 4.712 0.0000 4.365 2,016,596 -0.35(-7.43%)
May 05, 2010 4.718 4.758 4.671 4.715 464,583 -0.08(-1.73%)
May 04, 2010 4.829 4.844 4.777 4.798 523,114 -0.06(-1.33%)
May 03, 2010 4.850 4.875 4.847 4.862 338,556 +0.02(+0.38%)
Apr 30, 2010 4.887 4.899 4.838 4.844 394,742 -0.05(-1.07%)
Apr 29, 2010 4.853 4.896 4.853 4.896 320,839 +0.07(+1.53%)
Apr 28, 2010 4.844 4.853 4.795 4.823 531,724 +0.01(+0.19%)
Apr 27, 2010 4.881 4.902 4.795 4.813 468,356 -0.08(-1.59%)
Apr 26, 2010 4.881 4.902 4.863 4.891 363,984 +0.03(+0.66%)
Apr 23, 2010 4.835 4.881 4.835 4.859 267,195 +0.02(+0.51%)
Apr 22, 2010 4.810 4.838 4.770 4.835 428,186 +0.03(+0.58%)
Apr 21, 2010 4.859 4.902 4.807 4.807 569,996 -0.04(-0.82%)
Apr 20, 2010 4.841 4.850 4.813 4.847 540,364 +0.04(+0.83%)
Apr 19, 2010 4.807 4.841 4.749 4.807 599,257 -0.01(-0.13%)
Apr 16, 2010 4.847 4.869 4.770 4.813 483,159 -0.05(-1.07%)
Apr 15, 2010 4.847 4.869 4.820 4.866 480,206 +0.02(+0.38%)
Apr 14, 2010 4.863 4.896 4.807 4.847 905,310 -0.01(-0.25%)
Apr 13, 2010 4.878 4.899 4.823 4.859 459,638 -0.02(-0.38%)
Apr 12, 2010 4.838 4.896 4.838 4.878 403,269 +0.04(+0.83%)
Apr 09, 2010 4.866 4.899 4.813 4.838 455,500 -0.02(-0.51%)
Apr 08, 2010 4.832 4.866 4.807 4.863 317,724 +0.02(+0.44%)
Apr 07, 2010 4.859 4.875 4.813 4.841 273,052 -0.01(-0.25%)
Apr 06, 2010 4.835 4.881 4.832 4.853 296,576 +0.02(+0.32%)
Apr 05, 2010 4.859 4.864 4.807 4.838 366,638 -0.02(-0.32%)
Apr 01, 2010 4.832 4.853 4.853 4.853 436,237 +0.03(+0.64%)
Mar 31, 2010 4.813 4.838 4.773 4.823 348,898 +0.02(+0.45%)
Mar 30, 2010 4.841 4.853 4.773 4.801 371,703 -0.02(-0.32%)
Mar 29, 2010 4.875 4.878 4.792 4.816 511,934 -0.01(-0.25%)
Mar 26, 2010 4.807 4.863 4.792 4.829 453,657 +0.05(+1.03%)
Mar 25, 2010 4.835 4.850 4.755 4.780 469,163 -0.02(-0.38%)
Mar 24, 2010 4.773 4.829 4.770 4.798 469,808 +0.01(+0.26%)
Mar 23, 2010 4.783 4.786 4.737 4.786 401,182 +0.02(+0.39%)
Mar 22, 2010 4.697 4.798 4.678 4.767 686,472 +0.07(+1.50%)
Mar 19, 2010 4.758 4.777 4.672 4.697 435,010 -0.04(-0.84%)
Mar 18, 2010 4.697 4.737 4.669 4.737 542,761 +0.07(+1.45%)
Mar 17, 2010 4.684 4.709 4.654 4.669 867,474 +0.01(+0.20%)
Mar 16, 2010 4.654 4.681 4.626 4.660 614,486 +0.03(+0.73%)
Mar 15, 2010 4.618 4.626 4.589 4.626 614,378 -0.01(-0.20%)
Mar 12, 2010 4.727 4.727 4.618 4.635 636,034 -0.04(-0.92%)
Mar 11, 2010 4.694 4.694 4.629 4.678 936,143 +0.01(+0.23%)
Mar 10, 2010 4.670 4.679 4.635 4.667 912,282 -0.01(-0.13%)
Mar 09, 2010 4.641 4.673 4.632 4.673 991,379 +0.03(+0.64%)
Mar 08, 2010 4.623 4.665 4.611 4.644 963,486 -0.04(-0.76%)
Mar 05, 2010 4.578 4.679 4.578 4.679 1,083,726 +0.12(+2.61%)
Mar 04, 2010 4.578 4.596 4.539 4.560 756,385 -0.01(-0.20%)
Mar 03, 2010 4.602 4.611 4.548 4.569 688,787 -0.03(-0.71%)
Mar 02, 2010 4.522 4.606 4.522 4.602 852,871 +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.