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 )

19.54 +0.07 (+0.39%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 24, 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 29, 2020 10.54 10.54 10.41 10.52 189,732 +0.01(+0.07%)
May 28, 2020 10.55 10.58 10.49 10.51 185,448 +0.01(+0.07%)
May 27, 2020 10.45 10.51 10.34 10.50 271,407 +0.14(+1.34%)
May 26, 2020 10.40 10.48 10.32 10.37 263,769 +0.10(+0.99%)
May 22, 2020 10.30 10.30 10.21 10.26 93,700 +0.01(+0.07%)
May 21, 2020 10.31 10.33 10.24 10.26 68,697 -0.05(-0.49%)
May 20, 2020 10.26 10.36 10.26 10.31 135,434 +0.16(+1.58%)
May 19, 2020 10.13 10.23 10.10 10.15 95,603 -0.02(-0.21%)
May 18, 2020 10.07 10.20 10.07 10.17 171,803 +0.28(+2.88%)
May 15, 2020 9.833 9.891 9.789 9.884 198,238 +0.01(+0.15%)
May 14, 2020 9.716 9.884 9.614 9.870 308,459 -0.00(-0.01%)
May 13, 2020 10.06 10.08 9.799 9.871 329,032 -0.22(-2.15%)
May 12, 2020 10.23 10.30 10.09 10.09 177,502 -0.14(-1.35%)
May 11, 2020 10.09 10.27 10.09 10.23 228,616 +0.00(+0.00%)
May 08, 2020 10.20 10.28 10.17 10.23 370,194 +0.05(+0.50%)
May 07, 2020 10.12 10.25 10.12 10.18 221,683 +0.05(+0.50%)
May 06, 2020 10.19 10.23 10.11 10.12 147,631 -0.02(-0.21%)
May 05, 2020 10.06 10.27 10.06 10.15 190,220 +0.14(+1.37%)
May 04, 2020 9.914 10.08 9.871 10.01 139,991 -0.04(-0.43%)
May 01, 2020 10.01 10.15 9.994 10.05 242,469 -0.27(-2.60%)
Apr 30, 2020 10.33 10.39 10.23 10.32 210,533 +0.01(+0.07%)
Apr 29, 2020 10.25 10.37 10.22 10.31 231,997 +0.22(+2.23%)
Apr 28, 2020 10.12 10.21 10.07 10.09 168,366 +0.07(+0.65%)
Apr 27, 2020 10.01 10.10 9.965 10.02 206,016 +0.07(+0.65%)
Apr 24, 2020 9.936 9.958 9.842 9.958 183,785 +0.14(+1.48%)
Apr 23, 2020 9.842 9.941 9.799 9.813 375,096 -0.03(-0.29%)
Apr 22, 2020 9.965 9.965 9.770 9.842 402,077 +0.11(+1.12%)
Apr 21, 2020 9.813 9.871 9.697 9.733 299,997 -0.26(-2.61%)
Apr 20, 2020 9.886 10.13 9.886 9.994 214,210 -0.09(-0.86%)
Apr 17, 2020 10.25 10.25 9.994 10.08 172,186 +0.18(+1.83%)
Apr 16, 2020 9.958 10.04 9.820 9.900 197,836 -0.06(-0.58%)
Apr 15, 2020 9.799 10.03 9.799 9.958 185,210 -0.17(-1.65%)
Apr 14, 2020 10.08 10.21 9.994 10.12 267,448 +0.24(+2.40%)
Apr 13, 2020 10.05 10.05 9.729 9.887 229,129 -0.08(-0.79%)
Apr 09, 2020 9.894 10.19 9.894 9.966 229,857 +0.17(+1.76%)
Apr 08, 2020 9.455 9.851 9.455 9.793 350,044 +0.30(+3.18%)
Apr 07, 2020 9.498 9.685 9.462 9.491 294,565 +0.27(+2.97%)
Apr 06, 2020 8.808 9.247 8.808 9.218 285,158 +0.55(+6.40%)
Apr 03, 2020 8.865 9.009 8.606 8.664 338,116 -0.24(-2.67%)
Apr 02, 2020 8.779 9.009 8.750 8.901 310,341 +0.04(+0.49%)
Apr 01, 2020 8.880 9.167 8.764 8.858 299,795 -0.49(-5.23%)
Mar 31, 2020 9.462 9.678 9.347 9.347 293,901 -0.12(-1.22%)
Mar 30, 2020 9.477 9.585 9.218 9.462 379,927 +0.08(+0.84%)
Mar 27, 2020 9.319 9.563 9.182 9.383 357,711 -0.18(-1.88%)
Mar 26, 2020 9.052 9.628 9.052 9.563 443,561 +0.56(+6.24%)
Mar 25, 2020 8.592 9.390 8.498 9.002 622,211 +0.67(+8.03%)
Mar 24, 2020 7.901 8.606 7.901 8.333 490,356 +0.79(+10.50%)
Mar 23, 2020 7.987 8.023 7.390 7.541 745,523 -0.53(-6.51%)
Mar 20, 2020 7.915 8.477 7.872 8.066 590,209 +0.12(+1.45%)
Mar 19, 2020 7.268 8.130 7.167 7.951 570,500 +0.43(+5.74%)
Mar 18, 2020 7.966 8.275 6.879 7.520 923,025 -1.06(-12.41%)
Mar 17, 2020 8.325 8.723 8.189 8.585 604,365 +0.20(+2.40%)
Mar 16, 2020 8.203 8.836 7.915 8.383 668,897 -0.97(-10.38%)
Mar 13, 2020 9.009 9.362 8.570 9.354 395,650 +0.70(+8.14%)
Mar 12, 2020 9.287 9.387 8.644 8.651 674,695 -1.39(-13.81%)
Mar 11, 2020 10.54 10.57 9.972 10.04 378,754 -0.73(-6.77%)
Mar 10, 2020 10.86 10.86 10.44 10.77 197,542 +0.15(+1.41%)
Mar 09, 2020 10.22 10.69 10.02 10.62 617,392 -0.61(-5.47%)
Mar 06, 2020 11.10 11.24 11.01 11.23 274,096 -0.18(-1.57%)
Mar 05, 2020 11.49 11.57 11.37 11.41 171,570 -0.33(-2.80%)
Mar 04, 2020 11.37 11.74 11.37 11.74 202,425 +0.43(+3.79%)
Mar 03, 2020 11.29 11.54 11.19 11.31 444,267 +0.06(+0.57%)
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.