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 30, 2014 6.940 6.959 6.883 6.930 508,520 -0.01(-0.20%)
May 29, 2014 6.945 6.949 6.930 6.945 436,730 +0.00(+0.07%)
May 28, 2014 6.954 6.996 6.935 6.940 423,782 -0.03(-0.40%)
May 27, 2014 6.949 6.968 6.935 6.968 318,456 +0.03(+0.47%)
May 23, 2014 6.912 6.935 6.935 6.935 201,412 +0.04(+0.55%)
May 22, 2014 6.865 6.902 6.861 6.898 174,575 +0.05(+0.69%)
May 21, 2014 6.841 6.879 6.827 6.851 556,769 +0.02(+0.34%)
May 20, 2014 6.803 6.865 6.803 6.827 188,666 +0.00(+0.07%)
May 19, 2014 6.766 6.822 6.766 6.822 260,570 +0.03(+0.48%)
May 16, 2014 6.742 6.794 6.742 6.789 271,912 +0.04(+0.63%)
May 15, 2014 6.785 6.785 6.722 6.747 248,164 -0.03(-0.49%)
May 14, 2014 6.752 6.799 6.752 6.780 197,160 +0.01(+0.14%)
May 13, 2014 6.724 6.771 6.724 6.771 319,082 +0.05(+0.77%)
May 12, 2014 6.742 6.742 6.695 6.719 401,348 +0.01(+0.21%)
May 09, 2014 6.709 6.724 6.667 6.705 311,863 -0.01(-0.21%)
May 08, 2014 6.742 6.756 6.705 6.719 220,513 -0.02(-0.35%)
May 07, 2014 6.747 6.756 6.719 6.742 381,928 +0.02(+0.28%)
May 06, 2014 6.780 6.780 6.709 6.724 224,114 -0.04(-0.56%)
May 05, 2014 6.719 6.771 6.690 6.761 255,523 +0.04(+0.63%)
May 02, 2014 6.724 6.728 6.705 6.719 209,147 +0.02(+0.35%)
May 01, 2014 6.738 6.761 6.686 6.695 364,858 -0.03(-0.42%)
Apr 30, 2014 6.705 6.724 6.681 6.724 248,626 +0.04(+0.63%)
Apr 29, 2014 6.709 6.724 6.667 6.681 387,572 +0.00(+0.07%)
Apr 28, 2014 6.677 6.686 6.634 6.677 289,678 +0.03(+0.42%)
Apr 25, 2014 6.677 6.677 6.634 6.648 369,320 -0.03(-0.49%)
Apr 24, 2014 6.662 6.681 6.620 6.681 328,612 +0.03(+0.50%)
Apr 23, 2014 6.630 6.652 6.630 6.648 320,770 +0.01(+0.14%)
Apr 22, 2014 6.625 6.639 6.611 6.639 228,357 +0.04(+0.57%)
Apr 21, 2014 6.592 6.601 6.583 6.601 264,853 +0.03(+0.43%)
Apr 17, 2014 6.568 6.573 6.573 6.573 314,560 +0.02(+0.36%)
Apr 16, 2014 6.587 6.587 6.531 6.550 437,498 +0.01(+0.22%)
Apr 15, 2014 6.583 6.583 6.507 6.535 331,007 -0.02(-0.29%)
Apr 14, 2014 6.564 6.615 6.526 6.554 560,536 +0.03(+0.50%)
Apr 11, 2014 6.559 6.559 6.517 6.521 354,734 -0.05(-0.72%)
Apr 10, 2014 6.634 6.634 6.553 6.568 497,464 -0.05(-0.78%)
Apr 09, 2014 6.601 6.620 6.578 6.620 729,076 +0.07(+1.00%)
Apr 08, 2014 6.540 6.554 6.498 6.554 360,730 +0.03(+0.43%)
Apr 07, 2014 6.601 6.606 6.498 6.526 405,893 -0.07(-1.07%)
Apr 04, 2014 6.724 6.724 6.592 6.597 566,308 -0.05(-0.71%)
Apr 03, 2014 6.691 6.691 6.644 6.644 532,136 -0.01(-0.21%)
Apr 02, 2014 6.648 6.658 6.592 6.658 531,351 +0.03(+0.50%)
Apr 01, 2014 6.597 6.634 6.592 6.625 398,470 +0.05(+0.79%)
Mar 31, 2014 6.554 6.587 6.545 6.573 403,475 +0.04(+0.65%)
Mar 28, 2014 6.503 6.531 6.498 6.531 261,419 +0.05(+0.80%)
Mar 27, 2014 6.488 6.488 6.456 6.479 227,493 +0.01(+0.22%)
Mar 26, 2014 6.526 6.526 6.465 6.465 317,882 -0.02(-0.36%)
Mar 25, 2014 6.512 6.535 6.474 6.488 466,978 +0.01(+0.22%)
Mar 24, 2014 6.573 6.573 6.474 6.474 362,399 -0.07(-1.01%)
Mar 21, 2014 6.568 6.583 6.524 6.540 322,623 +0.01(+0.22%)
Mar 20, 2014 6.526 6.540 6.512 6.526 236,560 -0.00(-0.07%)
Mar 19, 2014 6.592 6.601 6.503 6.531 367,763 -0.05(-0.71%)
Mar 18, 2014 6.564 6.592 6.554 6.578 331,175 +0.02(+0.29%)
Mar 17, 2014 6.568 6.573 6.540 6.559 267,859 +0.04(+0.58%)
Mar 14, 2014 6.526 6.535 6.507 6.521 224,648 -0.00(-0.07%)
Mar 13, 2014 6.681 6.681 6.493 6.526 464,324 -0.11(-1.70%)
Mar 12, 2014 6.667 6.667 6.568 6.639 398,232 +0.01(+0.14%)
Mar 11, 2014 6.630 6.630 6.593 6.630 467,361 +0.03(+0.42%)
Mar 10, 2014 6.625 6.625 6.570 6.602 363,672 -0.01(-0.14%)
Mar 07, 2014 6.625 6.625 6.574 6.611 423,626 -0.00(-0.07%)
Mar 06, 2014 6.630 6.630 6.607 6.616 276,953 +0.03(+0.42%)
Mar 05, 2014 6.588 6.611 6.579 6.588 273,821 -0.00(-0.07%)
Mar 04, 2014 6.579 6.593 6.542 6.593 422,551 +0.08(+1.20%)
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.