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 31, 2012 4.893 4.893 4.840 4.866 292,930 -0.03(-0.63%)
May 30, 2012 4.932 4.932 4.882 4.897 306,571 -0.05(-1.01%)
May 29, 2012 4.913 4.982 4.913 4.947 369,510 +0.03(+0.63%)
May 25, 2012 4.917 4.940 4.893 4.917 235,457 +0.00(+0.08%)
May 24, 2012 4.905 4.924 4.874 4.913 388,498 +0.04(+0.79%)
May 23, 2012 4.805 4.874 4.797 4.874 444,204 +0.03(+0.56%)
May 22, 2012 4.816 4.874 4.809 4.847 506,579 +0.04(+0.88%)
May 21, 2012 4.786 4.813 4.778 4.805 402,066 +0.02(+0.48%)
May 18, 2012 4.847 4.866 4.774 4.782 367,398 -0.08(-1.66%)
May 17, 2012 4.920 4.924 4.851 4.863 290,670 -0.06(-1.17%)
May 16, 2012 4.951 4.967 4.913 4.920 230,339 -0.02(-0.39%)
May 15, 2012 4.963 4.970 4.913 4.940 361,340 -0.02(-0.47%)
May 14, 2012 4.978 4.978 4.951 4.963 237,998 -0.05(-0.92%)
May 11, 2012 5.017 5.028 4.997 5.009 204,311 -0.02(-0.31%)
May 10, 2012 5.082 5.082 5.013 5.024 387,870 +0.02(+0.46%)
May 09, 2012 5.017 5.040 4.994 5.001 408,126 -0.07(-1.29%)
May 08, 2012 5.063 5.067 5.017 5.067 255,784 -0.02(-0.30%)
May 07, 2012 5.067 5.090 5.055 5.082 278,775 +0.00(+0.00%)
May 04, 2012 5.132 5.132 5.067 5.082 215,011 -0.07(-1.27%)
May 03, 2012 5.171 5.171 5.128 5.148 179,497 -0.03(-0.67%)
May 02, 2012 5.144 5.182 5.132 5.182 278,205 +0.00(+0.00%)
May 01, 2012 5.163 5.198 5.155 5.182 351,065 +0.02(+0.37%)
Apr 30, 2012 5.194 5.194 5.140 5.163 506,649 -0.02(-0.30%)
Apr 27, 2012 5.182 5.182 5.159 5.179 250,162 +0.00(+0.07%)
Apr 26, 2012 5.140 5.175 5.140 5.175 205,401 +0.02(+0.45%)
Apr 25, 2012 5.132 5.152 5.109 5.152 265,025 +0.05(+1.06%)
Apr 24, 2012 5.078 5.105 5.078 5.098 336,394 +0.02(+0.46%)
Apr 23, 2012 5.067 5.075 5.046 5.075 272,365 -0.02(-0.45%)
Apr 20, 2012 5.105 5.132 5.090 5.098 210,075 -0.00(-0.00%)
Apr 19, 2012 5.125 5.144 5.078 5.098 281,851 -0.04(-0.75%)
Apr 18, 2012 5.113 5.136 5.105 5.136 238,753 -0.00(-0.08%)
Apr 17, 2012 5.055 5.140 5.055 5.140 278,568 +0.08(+1.52%)
Apr 16, 2012 5.086 5.094 5.040 5.063 258,179 -0.02(-0.30%)
Apr 13, 2012 5.094 5.105 5.071 5.078 181,365 -0.02(-0.30%)
Apr 12, 2012 5.048 5.109 5.044 5.094 289,123 +0.04(+0.76%)
Apr 11, 2012 5.071 5.090 5.055 5.055 234,349 +0.01(+0.15%)
Apr 10, 2012 5.094 5.098 5.032 5.048 374,883 -0.05(-0.98%)
Apr 09, 2012 5.121 5.121 5.086 5.098 490,945 -0.05(-1.05%)
Apr 05, 2012 5.179 5.186 5.148 5.152 330,391 -0.03(-0.67%)
Apr 04, 2012 5.194 5.198 5.171 5.186 282,103 -0.04(-0.74%)
Apr 03, 2012 5.213 5.229 5.182 5.225 522,535 +0.00(+0.00%)
Apr 02, 2012 5.186 5.229 5.176 5.225 596,172 +0.03(+0.52%)
Mar 30, 2012 5.167 5.202 5.152 5.198 524,399 +0.05(+1.05%)
Mar 29, 2012 5.140 5.144 5.125 5.144 289,621 -0.02(-0.30%)
Mar 28, 2012 5.175 5.190 5.125 5.159 237,741 -0.03(-0.59%)
Mar 27, 2012 5.148 5.190 5.148 5.190 414,339 +0.03(+0.67%)
Mar 26, 2012 5.132 5.155 5.128 5.155 441,829 +0.03(+0.68%)
Mar 23, 2012 5.140 5.140 5.113 5.121 376,500 -0.02(-0.37%)
Mar 22, 2012 5.179 5.179 5.121 5.140 307,682 -0.06(-1.11%)
Mar 21, 2012 5.175 5.198 5.148 5.198 485,648 +0.02(+0.30%)
Mar 20, 2012 5.179 5.182 5.155 5.182 309,919 -0.02(-0.44%)
Mar 19, 2012 5.186 5.213 5.176 5.206 285,762 -0.01(-0.15%)
Mar 16, 2012 5.248 5.263 5.190 5.213 420,423 -0.02(-0.37%)
Mar 15, 2012 5.236 5.236 5.190 5.232 493,681 +0.00(+0.07%)
Mar 14, 2012 5.225 5.252 5.206 5.229 489,629 -0.04(-0.80%)
Mar 13, 2012 5.198 5.271 5.167 5.271 1,084,699 +0.09(+1.71%)
Mar 12, 2012 5.137 5.186 5.100 5.182 1,331,613 +0.06(+1.10%)
Mar 09, 2012 5.126 5.149 5.104 5.126 470,283 -0.01(-0.22%)
Mar 08, 2012 5.092 5.137 5.070 5.137 499,636 +0.06(+1.18%)
Mar 07, 2012 5.059 5.081 5.032 5.077 552,891 +0.02(+0.30%)
Mar 06, 2012 5.122 5.122 5.036 5.062 550,805 -0.09(-1.75%)
Mar 05, 2012 5.152 5.152 5.126 5.152 406,320 -0.01(-0.22%)
Mar 02, 2012 5.186 5.190 5.141 5.164 326,622 -0.03(-0.58%)
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.