Skip to main content

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.17 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.031 9.031 8.939 8.989 231,707 -0.02(-0.27%)
May 30, 2017 9.001 9.025 8.983 9.013 135,154 +0.01(+0.13%)
May 26, 2017 9.031 9.031 8.977 9.001 125,763 -0.03(-0.34%)
May 25, 2017 9.050 9.062 9.023 9.031 150,901 +0.01(+0.07%)
May 24, 2017 8.971 9.050 8.952 9.025 301,426 +0.08(+0.88%)
May 23, 2017 8.940 8.965 8.922 8.946 193,301 +0.03(+0.34%)
May 22, 2017 8.880 8.952 8.880 8.916 238,682 +0.05(+0.62%)
May 19, 2017 8.861 8.916 8.843 8.861 206,114 +0.02(+0.21%)
May 18, 2017 8.776 8.849 8.776 8.843 143,411 +0.05(+0.62%)
May 17, 2017 8.904 8.922 8.782 8.788 232,376 -0.17(-1.90%)
May 16, 2017 8.977 8.989 8.946 8.959 187,837 -0.02(-0.20%)
May 15, 2017 8.934 8.977 8.934 8.977 158,355 +0.04(+0.48%)
May 12, 2017 8.952 8.970 8.907 8.934 137,884 -0.04(-0.47%)
May 11, 2017 9.013 9.013 8.952 8.977 230,177 -0.01(-0.11%)
May 10, 2017 8.999 9.029 8.975 8.987 221,923 -0.01(-0.13%)
May 09, 2017 8.969 9.011 8.969 8.999 197,551 +0.03(+0.34%)
May 08, 2017 8.975 8.999 8.957 8.969 224,175 -0.01(-0.13%)
May 05, 2017 9.017 9.047 8.957 8.981 190,435 -0.01(-0.13%)
May 04, 2017 9.060 9.060 8.981 8.993 263,729 -0.04(-0.47%)
May 03, 2017 8.993 9.047 8.963 9.035 274,610 +0.04(+0.40%)
May 02, 2017 9.023 9.023 8.969 8.999 214,317 -0.02(-0.20%)
May 01, 2017 8.999 9.041 8.970 9.017 316,919 +0.06(+0.67%)
Apr 28, 2017 8.939 8.963 8.915 8.957 226,932 +0.03(+0.34%)
Apr 27, 2017 8.902 8.945 8.890 8.927 477,998 +0.01(+0.07%)
Apr 26, 2017 8.836 8.951 8.821 8.921 403,100 +0.08(+0.96%)
Apr 25, 2017 8.824 8.848 8.806 8.836 454,023 +0.04(+0.41%)
Apr 24, 2017 8.788 8.818 8.782 8.800 295,235 +0.05(+0.62%)
Apr 21, 2017 8.739 8.745 8.718 8.745 348,491 +0.04(+0.49%)
Apr 20, 2017 8.697 8.709 8.673 8.703 406,523 +0.02(+0.28%)
Apr 19, 2017 8.649 8.685 8.649 8.679 648,211 +0.05(+0.63%)
Apr 18, 2017 8.607 8.643 8.588 8.625 123,246 +0.01(+0.14%)
Apr 17, 2017 8.619 8.622 8.594 8.613 200,051 -0.01(-0.14%)
Apr 13, 2017 8.625 8.652 8.597 8.625 164,997 -0.01(-0.14%)
Apr 12, 2017 8.655 8.655 8.613 8.637 169,204 -0.02(-0.28%)
Apr 11, 2017 8.637 8.667 8.607 8.661 319,326 +0.01(+0.16%)
Apr 10, 2017 8.611 8.647 8.587 8.647 239,895 +0.04(+0.42%)
Apr 07, 2017 8.575 8.611 8.563 8.611 310,169 +0.03(+0.35%)
Apr 06, 2017 8.557 8.581 8.545 8.581 236,896 +0.03(+0.35%)
Apr 05, 2017 8.563 8.647 8.545 8.551 244,456 +0.00(+0.00%)
Apr 04, 2017 8.521 8.551 8.509 8.551 275,153 -0.02(-0.21%)
Apr 03, 2017 8.599 8.605 8.539 8.569 261,176 -0.03(-0.35%)
Mar 31, 2017 8.581 8.599 8.557 8.599 390,071 +0.01(+0.07%)
Mar 30, 2017 8.557 8.593 8.548 8.593 217,638 +0.04(+0.49%)
Mar 29, 2017 8.563 8.574 8.545 8.551 257,536 -0.02(-0.28%)
Mar 28, 2017 8.491 8.593 8.479 8.575 294,056 +0.07(+0.85%)
Mar 27, 2017 8.473 8.503 8.431 8.503 253,672 -0.02(-0.21%)
Mar 24, 2017 8.527 8.553 8.485 8.521 288,432 +0.00(+0.00%)
Mar 23, 2017 8.557 8.593 8.521 8.521 301,345 -0.02(-0.28%)
Mar 22, 2017 8.545 8.551 8.499 8.545 256,375 +0.01(+0.07%)
Mar 21, 2017 8.617 8.635 8.527 8.539 207,851 -0.06(-0.70%)
Mar 20, 2017 8.623 8.647 8.599 8.599 163,512 -0.02(-0.28%)
Mar 17, 2017 8.659 8.659 8.623 8.623 122,973 -0.02(-0.21%)
Mar 16, 2017 8.629 8.647 8.617 8.641 161,931 -0.01(-0.07%)
Mar 15, 2017 8.617 8.647 8.599 8.647 188,050 +0.05(+0.56%)
Mar 14, 2017 8.593 8.600 8.563 8.599 184,521 -0.03(-0.35%)
Mar 13, 2017 8.617 8.641 8.593 8.629 196,743 +0.01(+0.16%)
Mar 10, 2017 8.627 8.627 8.585 8.615 383,199 +0.02(+0.21%)
Mar 09, 2017 8.579 8.597 8.532 8.597 504,357 +0.04(+0.42%)
Mar 08, 2017 8.591 8.603 8.555 8.561 282,907 -0.03(-0.35%)
Mar 07, 2017 8.573 8.609 8.573 8.591 231,903 +0.01(+0.07%)
Mar 06, 2017 8.621 8.639 8.567 8.585 374,349 -0.05(-0.62%)
Mar 03, 2017 8.603 8.639 8.585 8.639 161,532 +0.05(+0.56%)
Mar 02, 2017 8.663 8.669 8.585 8.591 197,903 -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.