Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.01 16.09 15.83 15.96 108,217 -0.02(-0.10%)
May 27, 2022 15.65 16.00 15.65 15.98 118,422 +0.37(+2.40%)
May 26, 2022 15.25 15.67 15.25 15.60 105,035 +0.41(+2.68%)
May 25, 2022 15.00 15.29 15.00 15.20 95,031 +0.07(+0.49%)
May 24, 2022 15.14 15.14 14.89 15.12 64,514 -0.06(-0.38%)
May 23, 2022 15.02 15.24 14.95 15.18 162,521 +0.19(+1.27%)
May 20, 2022 15.10 15.16 14.70 14.99 174,314 -0.02(-0.17%)
May 19, 2022 14.97 15.15 14.83 15.01 105,895 -0.07(-0.50%)
May 18, 2022 15.50 15.50 15.04 15.09 156,541 -0.48(-3.09%)
May 17, 2022 15.42 15.59 15.38 15.57 61,557 +0.33(+2.18%)
May 16, 2022 15.27 15.35 15.10 15.24 278,046 -0.06(-0.38%)
May 13, 2022 15.05 15.38 15.05 15.29 82,742 +0.39(+2.62%)
May 12, 2022 15.00 15.20 14.76 14.90 119,412 -0.21(-1.37%)
May 11, 2022 15.21 15.54 15.07 15.11 116,196 -0.17(-1.13%)
May 10, 2022 15.33 15.57 15.19 15.28 153,925 +0.03(+0.22%)
May 09, 2022 15.66 15.66 15.20 15.25 121,476 -0.61(-3.85%)
May 06, 2022 15.93 15.98 15.71 15.86 89,774 -0.12(-0.78%)
May 05, 2022 16.41 16.42 15.85 15.99 120,806 -0.53(-3.20%)
May 04, 2022 16.30 16.61 16.11 16.52 129,632 +0.27(+1.68%)
May 03, 2022 16.16 16.35 16.16 16.24 92,915 +0.15(+0.92%)
May 02, 2022 16.08 16.28 15.81 16.09 130,279 +0.00(+0.00%)
Apr 29, 2022 16.49 16.59 16.04 16.09 116,748 -0.46(-2.79%)
Apr 28, 2022 16.29 16.65 16.20 16.56 109,753 +0.40(+2.45%)
Apr 27, 2022 16.13 16.32 16.06 16.16 69,719 +0.06(+0.36%)
Apr 26, 2022 16.37 16.45 16.10 16.10 55,630 -0.37(-2.26%)
Apr 25, 2022 16.37 16.48 16.14 16.47 87,633 +0.05(+0.30%)
Apr 22, 2022 16.74 16.77 16.35 16.42 98,186 -0.31(-1.87%)
Apr 21, 2022 17.13 17.20 16.72 16.74 71,183 -0.24(-1.41%)
Apr 20, 2022 17.00 17.08 16.91 16.98 47,888 +0.07(+0.39%)
Apr 19, 2022 16.69 16.99 16.69 16.91 91,131 +0.25(+1.49%)
Apr 18, 2022 16.66 16.75 16.61 16.66 91,594 +0.04(+0.25%)
Apr 14, 2022 16.89 16.91 16.62 16.62 40,764 -0.22(-1.32%)
Apr 13, 2022 16.69 16.88 16.69 16.85 73,362 +0.11(+0.64%)
Apr 12, 2022 16.80 16.95 16.65 16.74 93,177 +0.03(+0.20%)
Apr 11, 2022 16.85 16.94 16.71 16.71 71,902 -0.22(-1.31%)
Apr 08, 2022 16.91 17.07 16.81 16.93 40,548 +0.02(+0.15%)
Apr 07, 2022 16.86 16.98 16.75 16.90 80,293 -0.03(-0.19%)
Apr 06, 2022 17.07 17.07 16.75 16.94 203,380 -0.21(-1.25%)
Apr 05, 2022 17.17 17.25 17.06 17.15 138,123 -0.07(-0.38%)
Apr 04, 2022 17.26 17.31 17.14 17.21 134,322 -0.04(-0.24%)
Apr 01, 2022 17.22 17.33 17.13 17.26 83,196 +0.10(+0.57%)
Mar 31, 2022 17.35 17.45 17.16 17.16 266,072 -0.12(-0.71%)
Mar 30, 2022 17.28 17.39 17.22 17.28 68,982 +0.01(+0.05%)
Mar 29, 2022 17.25 17.36 17.15 17.27 69,272 +0.20(+1.15%)
Mar 28, 2022 17.05 17.12 17.01 17.08 90,067 +0.04(+0.24%)
Mar 25, 2022 17.03 17.14 16.94 17.03 70,738 +0.08(+0.48%)
Mar 24, 2022 16.90 16.97 16.83 16.95 83,314 +0.07(+0.39%)
Mar 23, 2022 16.99 17.05 16.84 16.89 71,484 -0.11(-0.63%)
Mar 22, 2022 16.93 17.05 16.91 16.99 71,863 +0.16(+0.93%)
Mar 21, 2022 16.87 17.04 16.75 16.84 105,152 -0.02(-0.10%)
Mar 18, 2022 16.72 16.87 16.70 16.85 82,733 +0.16(+0.94%)
Mar 17, 2022 16.47 16.71 16.46 16.70 122,891 +0.20(+1.20%)
Mar 16, 2022 16.31 16.52 16.18 16.50 91,248 +0.38(+2.34%)
Mar 15, 2022 16.05 16.16 15.91 16.12 94,486 +0.16(+1.03%)
Mar 14, 2022 16.24 16.30 15.89 15.96 131,154 -0.22(-1.37%)
Mar 11, 2022 16.29 16.39 16.18 16.18 179,663 -0.03(-0.20%)
Mar 10, 2022 16.16 16.24 16.03 16.21 116,248 -0.03(-0.20%)
Mar 09, 2022 16.07 16.30 16.04 16.25 160,262 +0.45(+2.85%)
Mar 08, 2022 15.95 16.40 15.75 15.80 198,802 -0.16(-0.97%)
Mar 07, 2022 16.30 16.43 15.93 15.95 175,715 -0.46(-2.79%)
Mar 04, 2022 16.39 16.43 16.27 16.41 158,607 -0.08(-0.50%)
Mar 03, 2022 16.64 16.64 16.47 16.49 142,537 -0.04(-0.25%)
Mar 02, 2022 16.39 16.61 16.39 16.53 104,537 +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.