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, 2013 5.662 5.692 5.607 5.620 333,200 -0.07(-1.20%)
May 30, 2013 5.641 5.692 5.641 5.688 200,961 +0.03(+0.60%)
May 29, 2013 5.654 5.679 5.626 5.654 342,847 -0.05(-0.89%)
May 28, 2013 5.701 5.756 5.701 5.705 425,581 +0.03(+0.52%)
May 24, 2013 5.679 5.696 5.641 5.675 252,848 -0.02(-0.30%)
May 23, 2013 5.662 5.696 5.633 5.692 352,270 +0.00(+0.07%)
May 22, 2013 5.730 5.764 5.667 5.688 241,113 -0.04(-0.74%)
May 21, 2013 5.709 5.730 5.709 5.730 279,935 +0.01(+0.15%)
May 20, 2013 5.718 5.730 5.705 5.722 310,715 +0.01(+0.15%)
May 17, 2013 5.722 5.730 5.705 5.713 341,980 +0.02(+0.37%)
May 16, 2013 5.696 5.713 5.679 5.692 651,886 -0.00(-0.07%)
May 15, 2013 5.684 5.709 5.658 5.696 504,543 +0.03(+0.45%)
May 13, 2013 5.667 5.679 5.645 5.671 264,226 -0.00(-0.07%)
May 10, 2013 5.675 5.675 5.650 5.675 216,072 +0.01(+0.15%)
May 09, 2013 5.671 5.675 5.650 5.667 416,691 +0.00(+0.00%)
May 08, 2013 5.620 5.679 5.616 5.667 716,062 +0.05(+0.83%)
May 07, 2013 5.573 5.624 5.573 5.620 328,750 +0.04(+0.76%)
May 06, 2013 5.577 5.603 5.560 5.577 693,281 -0.00(-0.08%)
May 03, 2013 5.582 5.588 5.569 5.582 498,065 +0.02(+0.31%)
May 02, 2013 5.556 5.565 5.539 5.565 383,449 +0.02(+0.38%)
May 01, 2013 5.556 5.556 5.535 5.543 383,952 -0.02(-0.31%)
Apr 30, 2013 5.531 5.565 5.514 5.560 329,887 +0.03(+0.54%)
Apr 29, 2013 5.509 5.539 5.505 5.531 355,825 +0.03(+0.46%)
Apr 26, 2013 5.518 5.539 5.492 5.505 292,026 -0.03(-0.61%)
Apr 25, 2013 5.475 5.539 5.471 5.539 710,956 +0.07(+1.24%)
Apr 24, 2013 5.458 5.471 5.450 5.471 585,344 +0.00(+0.08%)
Apr 23, 2013 5.437 5.467 5.429 5.467 725,074 +0.05(+0.86%)
Apr 22, 2013 5.416 5.424 5.399 5.420 613,580 +0.00(+0.08%)
Apr 19, 2013 5.412 5.433 5.403 5.416 433,526 +0.00(+0.08%)
Apr 18, 2013 5.450 5.450 5.395 5.412 212,849 -0.03(-0.47%)
Apr 17, 2013 5.480 5.480 5.416 5.437 255,704 -0.07(-1.31%)
Apr 16, 2013 5.488 5.509 5.467 5.509 204,221 +0.05(+0.86%)
Apr 15, 2013 5.531 5.531 5.446 5.463 323,197 -0.08(-1.53%)
Apr 12, 2013 5.539 5.548 5.522 5.548 252,196 -0.02(-0.38%)
Apr 11, 2013 5.582 5.582 5.548 5.569 285,815 +0.00(+0.08%)
Apr 10, 2013 5.526 5.565 5.522 5.565 308,255 +0.05(+0.92%)
Apr 09, 2013 5.501 5.526 5.488 5.514 217,166 +0.02(+0.31%)
Apr 08, 2013 5.497 5.505 5.480 5.497 290,055 -0.01(-0.15%)
Apr 05, 2013 5.450 5.505 5.429 5.505 315,534 +0.00(+0.08%)
Apr 04, 2013 5.509 5.518 5.484 5.501 313,422 +0.00(+0.00%)
Apr 03, 2013 5.505 5.514 5.471 5.501 454,645 -0.03(-0.54%)
Apr 02, 2013 5.539 5.565 5.522 5.531 287,776 +0.01(+0.23%)
Apr 01, 2013 5.514 5.577 5.501 5.518 268,979 -0.01(-0.15%)
Mar 28, 2013 5.526 5.560 5.526 5.526 722,609 -0.01(-0.15%)
Mar 27, 2013 5.497 5.535 5.492 5.535 199,953 +0.00(+0.08%)
Mar 26, 2013 5.501 5.531 5.497 5.531 205,942 +0.04(+0.70%)
Mar 25, 2013 5.505 5.539 5.480 5.492 301,473 -0.01(-0.15%)
Mar 22, 2013 5.475 5.509 5.475 5.501 272,785 +0.04(+0.78%)
Mar 21, 2013 5.488 5.492 5.458 5.458 178,860 -0.04(-0.77%)
Mar 20, 2013 5.484 5.501 5.471 5.501 161,806 +0.03(+0.54%)
Mar 19, 2013 5.475 5.492 5.437 5.471 151,246 -0.01(-0.15%)
Mar 18, 2013 5.467 5.484 5.450 5.480 278,948 -0.03(-0.46%)
Mar 15, 2013 5.514 5.534 5.497 5.505 218,445 -0.03(-0.46%)
Mar 14, 2013 5.535 5.552 5.505 5.531 265,033 -0.01(-0.15%)
Mar 13, 2013 5.505 5.539 5.488 5.539 311,996 +0.02(+0.38%)
Mar 12, 2013 5.505 5.518 5.485 5.518 380,633 +0.00(+0.00%)
Mar 11, 2013 5.493 5.522 5.489 5.518 393,851 +0.02(+0.45%)
Mar 08, 2013 5.476 5.497 5.462 5.493 307,130 +0.03(+0.60%)
Mar 07, 2013 5.439 5.472 5.439 5.460 333,826 +0.01(+0.16%)
Mar 06, 2013 5.447 5.452 5.431 5.452 208,504 +0.01(+0.15%)
Mar 05, 2013 5.402 5.460 5.402 5.443 386,006 +0.05(+0.85%)
Mar 04, 2013 5.364 5.398 5.361 5.398 283,440 +0.00(+0.08%)
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.