Skip to main content

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.72 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 16.58 16.58 16.41 16.46 46,356 -0.05(-0.28%)
May 05, 2023 16.34 16.54 16.34 16.51 43,944 +0.29(+1.77%)
May 04, 2023 16.33 16.40 16.15 16.22 80,854 -0.21(-1.30%)
May 03, 2023 16.43 16.58 16.39 16.43 43,359 +0.05(+0.28%)
May 02, 2023 16.59 16.59 16.25 16.39 81,536 -0.28(-1.67%)
May 01, 2023 16.68 16.71 16.62 16.66 65,610 +0.02(+0.11%)
Apr 28, 2023 16.49 16.71 16.40 16.65 63,078 +0.21(+1.30%)
Apr 27, 2023 16.23 16.43 16.21 16.43 69,066 +0.32(+1.96%)
Apr 26, 2023 16.14 16.24 16.08 16.12 64,451 -0.01(-0.06%)
Apr 25, 2023 16.44 16.49 16.10 16.13 89,469 -0.32(-1.92%)
Apr 24, 2023 16.60 16.67 16.36 16.44 110,061 -0.10(-0.62%)
Apr 21, 2023 16.55 16.61 16.53 16.54 32,707 +0.02(+0.11%)
Apr 20, 2023 16.52 16.65 16.49 16.53 42,856 -0.05(-0.28%)
Apr 19, 2023 16.53 16.67 16.47 16.57 26,138 +0.00(+0.00%)
Apr 18, 2023 16.66 16.67 16.53 16.57 49,005 +0.02(+0.11%)
Apr 17, 2023 16.69 16.72 16.53 16.55 67,747 -0.14(-0.83%)
Apr 14, 2023 16.84 16.89 16.69 16.69 68,212 -0.15(-0.88%)
Apr 13, 2023 16.56 16.86 16.56 16.84 43,663 +0.34(+2.08%)
Apr 12, 2023 16.53 16.71 16.47 16.50 119,028 +0.06(+0.34%)
Apr 11, 2023 16.41 16.47 16.35 16.44 77,555 +0.13(+0.79%)
Apr 10, 2023 16.09 16.33 16.07 16.31 82,591 +0.20(+1.26%)
Apr 06, 2023 16.18 16.23 16.10 16.11 76,425 -0.03(-0.17%)
Apr 05, 2023 16.27 16.36 16.08 16.14 144,253 -0.19(-1.19%)
Apr 04, 2023 16.63 16.71 16.30 16.33 93,491 -0.27(-1.61%)
Apr 03, 2023 16.62 16.72 16.49 16.60 75,359 +0.05(+0.28%)
Mar 31, 2023 16.57 16.65 16.46 16.55 177,287 +0.08(+0.50%)
Mar 30, 2023 16.43 16.47 16.30 16.47 84,712 +0.14(+0.85%)
Mar 29, 2023 16.20 16.33 16.12 16.33 145,599 +0.38(+2.37%)
Mar 28, 2023 15.99 16.04 15.92 15.95 112,835 -0.03(-0.17%)
Mar 27, 2023 15.94 16.00 15.85 15.98 85,532 +0.18(+1.17%)
Mar 24, 2023 15.80 15.85 15.70 15.80 63,248 +0.00(+0.00%)
Mar 23, 2023 15.83 15.98 15.67 15.80 69,562 +0.05(+0.29%)
Mar 22, 2023 15.94 16.07 15.73 15.75 66,864 -0.16(-0.99%)
Mar 21, 2023 15.82 15.94 15.81 15.91 29,639 +0.26(+1.65%)
Mar 20, 2023 15.60 15.74 15.60 15.65 93,904 +0.06(+0.41%)
Mar 17, 2023 15.78 15.83 15.49 15.58 134,815 -0.22(-1.40%)
Mar 16, 2023 15.72 15.88 15.70 15.81 133,304 -0.04(-0.23%)
Mar 15, 2023 15.97 15.97 15.70 15.84 46,715 -0.22(-1.38%)
Mar 14, 2023 16.28 16.32 15.99 16.06 94,786 +0.05(+0.34%)
Mar 13, 2023 15.81 16.15 15.77 16.01 127,866 +0.04(+0.23%)
Mar 10, 2023 16.14 16.34 15.86 15.97 67,267 -0.17(-1.08%)
Mar 09, 2023 16.67 16.67 16.13 16.15 90,955 -0.50(-3.03%)
Mar 08, 2023 16.57 16.75 16.52 16.65 93,399 +0.08(+0.50%)
Mar 07, 2023 16.69 16.74 16.53 16.57 75,520 -0.09(-0.55%)
Mar 06, 2023 16.83 16.83 16.65 16.66 61,983 -0.09(-0.55%)
Mar 03, 2023 16.71 16.75 16.64 16.75 89,368 +0.13(+0.77%)
Mar 02, 2023 16.55 16.62 16.46 16.62 68,065 +0.04(+0.22%)
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.