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 )

19.56 -0.11 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.048 9.048 8.956 9.005 231,286 -0.02(-0.27%)
May 30, 2017 9.017 9.042 8.999 9.030 134,909 +0.01(+0.13%)
May 26, 2017 9.048 9.048 8.993 9.017 125,534 -0.03(-0.34%)
May 25, 2017 9.066 9.078 9.039 9.048 150,627 +0.01(+0.07%)
May 24, 2017 8.987 9.066 8.968 9.042 300,878 +0.08(+0.88%)
May 23, 2017 8.957 8.981 8.938 8.963 192,950 +0.03(+0.34%)
May 22, 2017 8.896 8.969 8.896 8.932 238,248 +0.05(+0.62%)
May 19, 2017 8.877 8.932 8.859 8.877 205,740 +0.02(+0.21%)
May 18, 2017 8.792 8.865 8.792 8.859 143,151 +0.05(+0.62%)
May 17, 2017 8.920 8.938 8.798 8.804 231,953 -0.17(-1.90%)
May 16, 2017 8.993 9.005 8.963 8.975 187,495 -0.02(-0.20%)
May 15, 2017 8.950 8.993 8.950 8.993 158,067 +0.04(+0.48%)
May 12, 2017 8.969 8.986 8.923 8.950 137,634 -0.04(-0.47%)
May 11, 2017 9.030 9.030 8.969 8.993 229,759 -0.01(-0.12%)
May 10, 2017 9.016 9.046 8.991 9.004 221,517 -0.01(-0.13%)
May 09, 2017 8.985 9.028 8.985 9.016 197,190 +0.03(+0.34%)
May 08, 2017 8.991 9.016 8.973 8.985 223,765 -0.01(-0.13%)
May 05, 2017 9.034 9.064 8.973 8.997 190,086 -0.01(-0.13%)
May 04, 2017 9.076 9.076 8.997 9.010 263,246 -0.04(-0.47%)
May 03, 2017 9.010 9.064 8.979 9.052 274,107 +0.04(+0.40%)
May 02, 2017 9.040 9.040 8.985 9.016 213,925 -0.02(-0.20%)
May 01, 2017 9.016 9.058 8.987 9.034 316,338 +0.06(+0.67%)
Apr 28, 2017 8.955 8.979 8.931 8.973 226,517 +0.03(+0.34%)
Apr 27, 2017 8.919 8.961 8.907 8.943 477,123 +0.01(+0.07%)
Apr 26, 2017 8.852 8.967 8.837 8.937 402,362 +0.08(+0.96%)
Apr 25, 2017 8.840 8.864 8.822 8.852 453,192 +0.04(+0.41%)
Apr 24, 2017 8.804 8.834 8.798 8.816 294,695 +0.05(+0.62%)
Apr 21, 2017 8.755 8.761 8.734 8.761 347,853 +0.04(+0.49%)
Apr 20, 2017 8.713 8.725 8.689 8.719 405,778 +0.02(+0.28%)
Apr 19, 2017 8.665 8.701 8.665 8.695 647,024 +0.05(+0.63%)
Apr 18, 2017 8.622 8.659 8.604 8.640 123,020 +0.01(+0.14%)
Apr 17, 2017 8.634 8.637 8.610 8.628 199,685 -0.01(-0.14%)
Apr 13, 2017 8.640 8.668 8.613 8.640 164,695 -0.01(-0.14%)
Apr 12, 2017 8.671 8.671 8.628 8.653 168,894 -0.02(-0.28%)
Apr 11, 2017 8.653 8.683 8.622 8.677 318,741 +0.01(+0.16%)
Apr 10, 2017 8.627 8.663 8.603 8.663 239,452 +0.04(+0.42%)
Apr 07, 2017 8.591 8.627 8.579 8.627 309,597 +0.03(+0.35%)
Apr 06, 2017 8.573 8.597 8.561 8.597 236,459 +0.03(+0.35%)
Apr 05, 2017 8.579 8.663 8.561 8.567 244,005 +0.00(+0.00%)
Apr 04, 2017 8.537 8.567 8.525 8.567 274,645 -0.02(-0.21%)
Apr 03, 2017 8.615 8.621 8.555 8.585 260,694 -0.03(-0.35%)
Mar 31, 2017 8.597 8.615 8.573 8.615 389,352 +0.01(+0.07%)
Mar 30, 2017 8.573 8.609 8.564 8.609 217,236 +0.04(+0.49%)
Mar 29, 2017 8.579 8.590 8.561 8.567 257,060 -0.02(-0.28%)
Mar 28, 2017 8.507 8.609 8.495 8.591 293,513 +0.07(+0.85%)
Mar 27, 2017 8.489 8.519 8.446 8.519 253,204 -0.02(-0.21%)
Mar 24, 2017 8.543 8.569 8.501 8.537 287,900 +0.00(+0.00%)
Mar 23, 2017 8.573 8.609 8.537 8.537 300,789 -0.02(-0.28%)
Mar 22, 2017 8.561 8.567 8.515 8.561 255,902 +0.01(+0.07%)
Mar 21, 2017 8.633 8.651 8.543 8.555 207,467 -0.06(-0.70%)
Mar 20, 2017 8.639 8.663 8.615 8.615 163,210 -0.02(-0.28%)
Mar 17, 2017 8.675 8.675 8.639 8.639 122,746 -0.02(-0.21%)
Mar 16, 2017 8.645 8.663 8.633 8.657 161,633 -0.01(-0.07%)
Mar 15, 2017 8.633 8.663 8.615 8.663 187,703 +0.05(+0.56%)
Mar 14, 2017 8.609 8.615 8.579 8.615 184,181 -0.03(-0.35%)
Mar 13, 2017 8.633 8.657 8.609 8.645 196,380 +0.01(+0.16%)
Mar 10, 2017 8.643 8.643 8.601 8.631 382,487 +0.02(+0.21%)
Mar 09, 2017 8.595 8.613 8.547 8.613 503,420 +0.04(+0.42%)
Mar 08, 2017 8.607 8.619 8.571 8.577 282,381 -0.03(-0.35%)
Mar 07, 2017 8.589 8.625 8.589 8.607 231,472 +0.01(+0.07%)
Mar 06, 2017 8.637 8.655 8.583 8.601 373,653 -0.05(-0.62%)
Mar 03, 2017 8.619 8.655 8.601 8.655 161,231 +0.05(+0.56%)
Mar 02, 2017 8.679 8.685 8.601 8.607 197,535 -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.