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 )

19.30 +0.13 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 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 31, 2006 5.349 5.385 5.325 5.385 145,064 +0.04(+0.73%)
May 30, 2006 5.400 5.400 5.322 5.346 131,694 -0.07(-1.22%)
May 26, 2006 5.376 5.412 5.367 5.412 85,233 +0.04(+0.67%)
May 25, 2006 5.370 5.376 5.313 5.376 134,034 +0.02(+0.39%)
May 24, 2006 5.295 5.355 5.286 5.355 197,207 +0.03(+0.56%)
May 23, 2006 5.304 5.355 5.304 5.325 166,456 +0.00(+0.00%)
May 22, 2006 5.322 5.325 5.289 5.325 83,228 +0.00(+0.06%)
May 19, 2006 5.301 5.328 5.251 5.322 170,133 -0.03(-0.56%)
May 18, 2006 5.391 5.397 5.325 5.352 115,316 -0.03(-0.61%)
May 17, 2006 5.415 5.415 5.367 5.385 85,902 -0.02(-0.44%)
May 16, 2006 5.463 5.463 5.388 5.409 90,247 -0.02(-0.44%)
May 15, 2006 5.487 5.487 5.433 5.433 28,745 -0.02(-0.44%)
May 12, 2006 5.541 5.541 5.442 5.457 81,891 -0.06(-1.14%)
May 11, 2006 5.559 5.592 5.520 5.520 146,736 -0.04(-0.70%)
May 10, 2006 5.550 5.577 5.538 5.559 94,592 +0.01(+0.16%)
May 09, 2006 5.553 5.553 5.529 5.550 57,825 +0.01(+0.11%)
May 08, 2006 5.562 5.562 5.523 5.544 80,888 +0.03(+0.49%)
May 05, 2006 5.508 5.538 5.508 5.517 110,636 +0.01(+0.16%)
May 04, 2006 5.517 5.517 5.493 5.508 79,551 +0.03(+0.60%)
May 03, 2006 5.499 5.499 5.451 5.475 107,628 -0.00(-0.05%)
May 02, 2006 5.469 5.499 5.451 5.478 87,573 +0.02(+0.44%)
May 01, 2006 5.433 5.487 5.433 5.454 117,990 +0.03(+0.55%)
Apr 28, 2006 5.403 5.433 5.403 5.424 265,395 -0.04(-0.66%)
Apr 27, 2006 5.460 5.475 5.415 5.460 166,122 +0.02(+0.38%)
Apr 26, 2006 5.460 5.460 5.415 5.439 82,225 -0.01(-0.27%)
Apr 25, 2006 5.487 5.490 5.430 5.454 140,719 -0.03(-0.60%)
Apr 24, 2006 5.475 5.498 5.430 5.487 206,901 +0.02(+0.33%)
Apr 21, 2006 5.475 5.475 5.397 5.469 239,657 -0.00(-0.05%)
Apr 20, 2006 5.484 5.484 5.436 5.472 89,244 +0.00(+0.05%)
Apr 19, 2006 5.451 5.484 5.415 5.469 113,645 -0.01(-0.27%)
Apr 18, 2006 5.355 5.484 5.349 5.484 227,290 +0.12(+2.17%)
Apr 17, 2006 5.361 5.379 5.343 5.367 154,758 +0.03(+0.50%)
Apr 13, 2006 5.349 5.385 5.292 5.340 124,006 -0.01(-0.17%)
Apr 12, 2006 5.355 5.385 5.331 5.349 114,982 -0.01(-0.11%)
Apr 11, 2006 5.346 5.373 5.343 5.355 143,727 -0.02(-0.39%)
Apr 10, 2006 5.373 5.403 5.364 5.376 118,993 +0.01(+0.22%)
Apr 07, 2006 5.412 5.421 5.361 5.364 111,639 -0.04(-0.83%)
Apr 06, 2006 5.421 5.421 5.385 5.409 118,658 -0.02(-0.33%)
Apr 05, 2006 5.433 5.463 5.415 5.427 92,587 -0.01(-0.11%)
Apr 04, 2006 5.406 5.436 5.400 5.433 132,363 +0.03(+0.61%)
Apr 03, 2006 5.346 5.415 5.346 5.400 251,022 +0.07(+1.35%)
Mar 31, 2006 5.346 5.361 5.328 5.328 158,434 -0.01(-0.28%)
Mar 30, 2006 5.388 5.409 5.343 5.343 130,692 -0.06(-1.16%)
Mar 29, 2006 5.385 5.412 5.325 5.406 279,433 -0.05(-0.99%)
Mar 28, 2006 5.496 5.496 5.427 5.460 146,736 -0.02(-0.38%)
Mar 27, 2006 5.481 5.481 5.445 5.481 107,962 +0.00(+0.00%)
Mar 24, 2006 5.439 5.481 5.415 5.481 109,968 +0.01(+0.22%)
Mar 23, 2006 5.481 5.481 5.403 5.469 249,350 -0.01(-0.11%)
Mar 22, 2006 5.487 5.493 5.454 5.475 91,918 -0.02(-0.33%)
Mar 21, 2006 5.445 5.505 5.427 5.493 145,733 -0.07(-1.18%)
Mar 20, 2006 5.562 5.565 5.520 5.559 108,965 +0.01(+0.11%)
Mar 17, 2006 5.511 5.553 5.508 5.553 124,675 +0.04(+0.81%)
Mar 16, 2006 5.520 5.535 5.493 5.508 135,371 +0.00(+0.05%)
Mar 15, 2006 5.490 5.505 5.460 5.505 83,562 +0.04(+0.77%)
Mar 14, 2006 5.442 5.478 5.430 5.463 102,949 +0.03(+0.55%)
Mar 13, 2006 5.445 5.451 5.403 5.433 122,669 +0.02(+0.33%)
Mar 10, 2006 5.448 5.472 5.385 5.415 546,499 -0.00(-0.06%)
Mar 09, 2006 5.409 5.418 5.370 5.418 185,174 +0.03(+0.61%)
Mar 08, 2006 5.412 5.412 5.367 5.385 231,969 -0.02(-0.44%)
Mar 07, 2006 5.439 5.439 5.358 5.409 125,678 +0.01(+0.28%)
Mar 06, 2006 5.496 5.496 5.391 5.394 72,198 -0.10(-1.80%)
Mar 03, 2006 5.445 5.493 5.436 5.493 195,536 +0.02(+0.38%)
Mar 02, 2006 5.442 5.472 5.430 5.472 87,907 +0.01(+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.