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 )

20.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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, 2017 9.045 9.045 8.953 9.003 231,354 -0.02(-0.27%)
May 30, 2017 9.015 9.039 8.997 9.027 134,948 +0.01(+0.14%)
May 26, 2017 9.045 9.045 8.990 9.015 125,571 -0.03(-0.34%)
May 25, 2017 9.063 9.076 9.037 9.045 150,671 +0.01(+0.07%)
May 24, 2017 8.984 9.063 8.966 9.039 300,966 +0.08(+0.88%)
May 23, 2017 8.954 8.978 8.936 8.960 193,006 +0.03(+0.34%)
May 22, 2017 8.893 8.966 8.893 8.930 238,317 +0.05(+0.62%)
May 19, 2017 8.875 8.930 8.857 8.875 205,800 +0.02(+0.21%)
May 18, 2017 8.790 8.863 8.790 8.857 143,192 +0.05(+0.62%)
May 17, 2017 8.917 8.936 8.796 8.802 232,021 -0.17(-1.90%)
May 16, 2017 8.990 9.003 8.960 8.972 187,550 -0.02(-0.20%)
May 15, 2017 8.948 8.990 8.948 8.990 158,113 +0.04(+0.48%)
May 12, 2017 8.966 8.984 8.920 8.948 137,674 -0.04(-0.47%)
May 11, 2017 9.027 9.027 8.966 8.990 229,826 -0.01(-0.12%)
May 10, 2017 9.013 9.043 8.989 9.001 221,582 -0.01(-0.13%)
May 09, 2017 8.983 9.025 8.983 9.013 197,247 +0.03(+0.34%)
May 08, 2017 8.989 9.013 8.971 8.983 223,830 -0.01(-0.13%)
May 05, 2017 9.031 9.061 8.971 8.995 190,142 -0.01(-0.13%)
May 04, 2017 9.073 9.073 8.995 9.007 263,322 -0.04(-0.47%)
May 03, 2017 9.007 9.061 8.977 9.049 274,187 +0.04(+0.40%)
May 02, 2017 9.037 9.037 8.983 9.013 213,987 -0.02(-0.20%)
May 01, 2017 9.013 9.055 8.984 9.031 316,430 +0.06(+0.67%)
Apr 28, 2017 8.953 8.977 8.928 8.971 226,582 +0.03(+0.34%)
Apr 27, 2017 8.916 8.959 8.904 8.940 477,262 +0.01(+0.07%)
Apr 26, 2017 8.850 8.965 8.835 8.934 402,479 +0.08(+0.96%)
Apr 25, 2017 8.838 8.862 8.819 8.850 453,324 +0.04(+0.41%)
Apr 24, 2017 8.801 8.832 8.795 8.813 294,781 +0.05(+0.62%)
Apr 21, 2017 8.753 8.759 8.732 8.759 347,955 +0.04(+0.49%)
Apr 20, 2017 8.711 8.723 8.686 8.717 405,896 +0.02(+0.28%)
Apr 19, 2017 8.662 8.698 8.662 8.692 647,212 +0.05(+0.63%)
Apr 18, 2017 8.620 8.656 8.602 8.638 123,056 +0.01(+0.14%)
Apr 17, 2017 8.632 8.635 8.608 8.626 199,743 -0.01(-0.14%)
Apr 13, 2017 8.638 8.665 8.611 8.638 164,742 -0.01(-0.14%)
Apr 12, 2017 8.668 8.668 8.626 8.650 168,943 -0.02(-0.28%)
Apr 11, 2017 8.650 8.680 8.620 8.674 318,834 +0.01(+0.16%)
Apr 10, 2017 8.624 8.660 8.600 8.660 239,522 +0.04(+0.42%)
Apr 07, 2017 8.588 8.624 8.576 8.624 309,687 +0.03(+0.35%)
Apr 06, 2017 8.570 8.594 8.558 8.594 236,527 +0.03(+0.35%)
Apr 05, 2017 8.576 8.660 8.558 8.564 244,076 +0.00(+0.00%)
Apr 04, 2017 8.534 8.564 8.522 8.564 274,725 -0.02(-0.21%)
Apr 03, 2017 8.612 8.618 8.552 8.582 260,770 -0.03(-0.35%)
Mar 31, 2017 8.594 8.612 8.570 8.612 389,465 +0.01(+0.07%)
Mar 30, 2017 8.570 8.606 8.561 8.606 217,300 +0.04(+0.49%)
Mar 29, 2017 8.576 8.588 8.558 8.564 257,135 -0.02(-0.28%)
Mar 28, 2017 8.504 8.606 8.492 8.588 293,599 +0.07(+0.85%)
Mar 27, 2017 8.486 8.516 8.444 8.516 253,278 -0.02(-0.21%)
Mar 24, 2017 8.540 8.566 8.498 8.534 287,984 +0.00(+0.00%)
Mar 23, 2017 8.570 8.606 8.534 8.534 300,877 -0.02(-0.28%)
Mar 22, 2017 8.558 8.564 8.513 8.558 255,976 +0.01(+0.07%)
Mar 21, 2017 8.630 8.648 8.540 8.552 207,528 -0.06(-0.70%)
Mar 20, 2017 8.636 8.660 8.612 8.612 163,258 -0.02(-0.28%)
Mar 17, 2017 8.672 8.672 8.636 8.636 122,782 -0.02(-0.21%)
Mar 16, 2017 8.642 8.660 8.630 8.654 161,680 -0.01(-0.07%)
Mar 15, 2017 8.630 8.660 8.612 8.660 187,758 +0.05(+0.56%)
Mar 14, 2017 8.606 8.613 8.576 8.612 184,235 -0.03(-0.35%)
Mar 13, 2017 8.630 8.654 8.606 8.642 196,437 +0.01(+0.16%)
Mar 10, 2017 8.641 8.641 8.599 8.629 382,599 +0.02(+0.21%)
Mar 09, 2017 8.593 8.611 8.545 8.611 503,566 +0.04(+0.42%)
Mar 08, 2017 8.605 8.617 8.569 8.575 282,463 -0.03(-0.35%)
Mar 07, 2017 8.587 8.623 8.587 8.605 231,539 +0.01(+0.07%)
Mar 06, 2017 8.635 8.653 8.581 8.599 373,762 -0.05(-0.62%)
Mar 03, 2017 8.617 8.653 8.599 8.653 161,278 +0.05(+0.56%)
Mar 02, 2017 8.677 8.683 8.599 8.605 197,593 -0.06(-0.69%)
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.