Skip to main content

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.64 -0.03 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.00 16.09 15.82 15.95 108,249 -0.02(-0.10%)
May 27, 2022 15.65 16.00 15.65 15.97 118,456 +0.37(+2.39%)
May 26, 2022 15.25 15.66 15.25 15.60 105,066 +0.41(+2.68%)
May 25, 2022 15.00 15.28 15.00 15.19 95,059 +0.07(+0.49%)
May 24, 2022 15.13 15.13 14.88 15.12 64,533 -0.06(-0.38%)
May 23, 2022 15.02 15.23 14.94 15.17 162,569 +0.19(+1.27%)
May 20, 2022 15.10 15.16 14.69 14.98 174,365 -0.02(-0.17%)
May 19, 2022 14.97 15.14 14.83 15.01 105,926 -0.07(-0.50%)
May 18, 2022 15.50 15.50 15.03 15.08 156,586 -0.48(-3.09%)
May 17, 2022 15.41 15.58 15.37 15.56 61,575 +0.33(+2.18%)
May 16, 2022 15.27 15.35 15.10 15.23 278,127 -0.06(-0.38%)
May 13, 2022 15.04 15.38 15.04 15.29 82,766 +0.39(+2.62%)
May 12, 2022 14.99 15.20 14.76 14.90 119,447 -0.21(-1.37%)
May 11, 2022 15.21 15.53 15.07 15.11 116,230 -0.17(-1.13%)
May 10, 2022 15.33 15.57 15.19 15.28 153,970 +0.03(+0.22%)
May 09, 2022 15.66 15.66 15.19 15.25 121,511 -0.61(-3.85%)
May 06, 2022 15.92 15.97 15.70 15.86 89,800 -0.12(-0.77%)
May 05, 2022 16.40 16.41 15.85 15.98 120,841 -0.53(-3.20%)
May 04, 2022 16.30 16.60 16.11 16.51 129,670 +0.27(+1.68%)
May 03, 2022 16.16 16.35 16.16 16.24 92,942 +0.15(+0.92%)
May 02, 2022 16.07 16.28 15.81 16.09 130,317 +0.00(+0.00%)
Apr 29, 2022 16.49 16.58 16.04 16.09 116,782 -0.46(-2.79%)
Apr 28, 2022 16.29 16.64 16.19 16.55 109,785 +0.40(+2.45%)
Apr 27, 2022 16.12 16.32 16.06 16.16 69,740 +0.06(+0.36%)
Apr 26, 2022 16.36 16.44 16.10 16.10 55,646 -0.37(-2.26%)
Apr 25, 2022 16.37 16.48 16.14 16.47 87,658 +0.05(+0.30%)
Apr 22, 2022 16.73 16.77 16.35 16.42 98,214 -0.31(-1.87%)
Apr 21, 2022 17.13 17.20 16.72 16.73 71,204 -0.24(-1.41%)
Apr 20, 2022 17.00 17.07 16.91 16.97 47,902 +0.07(+0.39%)
Apr 19, 2022 16.68 16.98 16.68 16.91 91,158 +0.25(+1.49%)
Apr 18, 2022 16.65 16.74 16.60 16.66 91,621 +0.04(+0.25%)
Apr 14, 2022 16.88 16.91 16.62 16.62 40,776 -0.22(-1.32%)
Apr 13, 2022 16.68 16.87 16.68 16.84 73,383 +0.11(+0.64%)
Apr 12, 2022 16.80 16.95 16.64 16.73 93,204 +0.03(+0.20%)
Apr 11, 2022 16.85 16.93 16.70 16.70 71,922 -0.22(-1.31%)
Apr 08, 2022 16.91 17.06 16.80 16.92 40,559 +0.02(+0.15%)
Apr 07, 2022 16.86 16.97 16.75 16.90 80,316 -0.03(-0.19%)
Apr 06, 2022 17.06 17.06 16.75 16.93 203,439 -0.21(-1.25%)
Apr 05, 2022 17.17 17.24 17.06 17.14 138,163 -0.07(-0.38%)
Apr 04, 2022 17.25 17.31 17.14 17.21 134,361 -0.04(-0.24%)
Apr 01, 2022 17.22 17.33 17.13 17.25 83,220 +0.10(+0.57%)
Mar 31, 2022 17.34 17.44 17.15 17.15 266,150 -0.12(-0.71%)
Mar 30, 2022 17.28 17.38 17.21 17.28 69,002 +0.01(+0.05%)
Mar 29, 2022 17.24 17.36 17.15 17.27 69,292 +0.20(+1.15%)
Mar 28, 2022 17.05 17.12 17.00 17.07 90,093 +0.04(+0.24%)
Mar 25, 2022 17.03 17.14 16.94 17.03 70,759 +0.08(+0.49%)
Mar 24, 2022 16.90 16.96 16.82 16.95 83,339 +0.07(+0.39%)
Mar 23, 2022 16.99 17.05 16.83 16.88 71,505 -0.11(-0.63%)
Mar 22, 2022 16.92 17.05 16.90 16.99 71,884 +0.16(+0.93%)
Mar 21, 2022 16.86 17.04 16.74 16.83 105,182 -0.02(-0.10%)
Mar 18, 2022 16.72 16.86 16.70 16.85 82,757 +0.16(+0.94%)
Mar 17, 2022 16.46 16.71 16.45 16.69 122,927 +0.20(+1.20%)
Mar 16, 2022 16.31 16.52 16.17 16.50 91,274 +0.38(+2.34%)
Mar 15, 2022 16.04 16.16 15.90 16.12 94,514 +0.16(+1.03%)
Mar 14, 2022 16.23 16.30 15.89 15.95 131,193 -0.22(-1.37%)
Mar 11, 2022 16.29 16.39 16.18 16.18 179,715 -0.03(-0.20%)
Mar 10, 2022 16.16 16.23 16.03 16.21 116,282 -0.03(-0.20%)
Mar 09, 2022 16.07 16.30 16.04 16.24 160,309 +0.45(+2.85%)
Mar 08, 2022 15.95 16.40 15.74 15.79 198,860 -0.16(-0.97%)
Mar 07, 2022 16.30 16.42 15.93 15.95 175,766 -0.46(-2.79%)
Mar 04, 2022 16.39 16.42 16.27 16.40 158,653 -0.08(-0.50%)
Mar 03, 2022 16.63 16.63 16.46 16.49 142,578 -0.04(-0.25%)
Mar 02, 2022 16.39 16.61 16.39 16.53 104,567 +0.22(+1.35%)
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.