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 )

19.17 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 9.031 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.