Skip to main content

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

Historical Prices

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.