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 29, 2020 10.66 10.66 10.52 10.64 187,620 +0.01(+0.07%)
May 28, 2020 10.67 10.70 10.60 10.63 183,383 +0.01(+0.07%)
May 27, 2020 10.56 10.63 10.45 10.62 268,385 +0.14(+1.34%)
May 26, 2020 10.52 10.60 10.44 10.48 260,833 +0.10(+0.99%)
May 22, 2020 10.42 10.42 10.33 10.38 92,657 +0.01(+0.07%)
May 21, 2020 10.42 10.45 10.36 10.37 67,932 -0.05(-0.50%)
May 20, 2020 10.38 10.47 10.38 10.42 133,926 +0.16(+1.58%)
May 19, 2020 10.25 10.35 10.22 10.26 94,538 -0.02(-0.21%)
May 18, 2020 10.19 10.32 10.19 10.28 169,890 +0.29(+2.88%)
May 15, 2020 9.944 10.00 9.900 9.995 196,031 +0.01(+0.15%)
May 14, 2020 9.826 9.995 9.723 9.981 305,024 -0.00(-0.02%)
May 13, 2020 10.17 10.20 9.909 9.983 325,357 -0.22(-2.15%)
May 12, 2020 10.34 10.41 10.20 10.20 175,520 -0.14(-1.35%)
May 11, 2020 10.20 10.39 10.20 10.34 226,062 +0.00(+0.00%)
May 08, 2020 10.31 10.39 10.28 10.34 366,059 +0.05(+0.50%)
May 07, 2020 10.23 10.37 10.23 10.29 219,206 +0.05(+0.50%)
May 06, 2020 10.30 10.35 10.22 10.24 145,982 -0.02(-0.21%)
May 05, 2020 10.17 10.39 10.17 10.26 188,095 +0.14(+1.38%)
May 04, 2020 10.03 10.20 9.983 10.12 138,428 -0.04(-0.43%)
May 01, 2020 10.12 10.27 10.11 10.17 239,761 -0.27(-2.60%)
Apr 30, 2020 10.45 10.51 10.34 10.44 208,181 +0.01(+0.07%)
Apr 29, 2020 10.36 10.49 10.34 10.43 229,406 +0.23(+2.22%)
Apr 28, 2020 10.23 10.33 10.19 10.20 166,485 +0.07(+0.65%)
Apr 27, 2020 10.12 10.21 10.08 10.14 203,715 +0.07(+0.65%)
Apr 24, 2020 10.05 10.07 9.953 10.07 181,732 +0.15(+1.48%)
Apr 23, 2020 9.953 10.05 9.909 9.924 370,906 -0.03(-0.29%)
Apr 22, 2020 10.08 10.08 9.880 9.953 397,586 +0.11(+1.12%)
Apr 21, 2020 9.924 9.983 9.807 9.843 296,646 -0.26(-2.61%)
Apr 20, 2020 9.997 10.25 9.997 10.11 211,817 -0.09(-0.86%)
Apr 17, 2020 10.36 10.36 10.11 10.19 170,263 +0.18(+1.83%)
Apr 16, 2020 10.07 10.15 9.931 10.01 195,626 -0.06(-0.58%)
Apr 15, 2020 9.909 10.14 9.909 10.07 183,141 -0.17(-1.65%)
Apr 14, 2020 10.19 10.33 10.11 10.24 264,461 +0.24(+2.40%)
Apr 13, 2020 10.16 10.17 9.839 9.999 226,561 -0.08(-0.79%)
Apr 09, 2020 10.01 10.30 10.01 10.08 227,281 +0.17(+1.76%)
Apr 08, 2020 9.562 9.963 9.562 9.904 346,121 +0.31(+3.18%)
Apr 07, 2020 9.606 9.795 9.570 9.599 291,264 +0.28(+2.97%)
Apr 06, 2020 8.907 9.351 8.907 9.322 281,962 +0.56(+6.40%)
Apr 03, 2020 8.966 9.111 8.704 8.762 334,327 -0.24(-2.67%)
Apr 02, 2020 8.878 9.111 8.849 9.002 306,863 +0.04(+0.49%)
Apr 01, 2020 8.980 9.271 8.864 8.958 296,435 -0.49(-5.23%)
Mar 31, 2020 9.570 9.788 9.453 9.453 290,607 -0.12(-1.22%)
Mar 30, 2020 9.584 9.693 9.322 9.570 375,669 +0.08(+0.84%)
Mar 27, 2020 9.424 9.672 9.286 9.490 353,702 -0.18(-1.88%)
Mar 26, 2020 9.155 9.737 9.155 9.672 438,590 +0.57(+6.24%)
Mar 25, 2020 8.689 9.497 8.594 9.104 615,238 +0.68(+8.03%)
Mar 24, 2020 7.990 8.704 7.990 8.427 484,860 +0.80(+10.50%)
Mar 23, 2020 8.078 8.114 7.474 7.627 737,168 -0.53(-6.51%)
Mar 20, 2020 8.005 8.573 7.961 8.158 583,595 +0.12(+1.45%)
Mar 19, 2020 7.350 8.222 7.248 8.041 564,107 +0.44(+5.74%)
Mar 18, 2020 8.056 8.369 6.957 7.605 912,681 -1.08(-12.41%)
Mar 17, 2020 8.420 8.822 8.282 8.682 597,592 +0.20(+2.40%)
Mar 16, 2020 8.296 8.937 8.005 8.478 661,401 -0.98(-10.38%)
Mar 13, 2020 9.111 9.468 8.667 9.460 391,216 +0.71(+8.13%)
Mar 12, 2020 9.392 9.493 8.742 8.749 667,106 -1.40(-13.81%)
Mar 11, 2020 10.66 10.69 10.09 10.15 374,494 -0.74(-6.77%)
Mar 10, 2020 10.98 10.99 10.56 10.89 195,320 +0.15(+1.41%)
Mar 09, 2020 10.34 10.82 10.13 10.74 610,448 -0.62(-5.47%)
Mar 06, 2020 11.23 11.36 11.13 11.36 271,013 -0.18(-1.57%)
Mar 05, 2020 11.62 11.70 11.49 11.54 169,641 -0.33(-2.80%)
Mar 04, 2020 11.50 11.87 11.50 11.87 200,148 +0.43(+3.79%)
Mar 03, 2020 11.42 11.68 11.32 11.44 439,270 +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.