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 )

19.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2010 4.668 4.677 4.572 4.668 345,925 +0.02(+0.33%)
May 27, 2010 4.591 4.652 4.591 4.652 360,915 +0.12(+2.66%)
May 26, 2010 4.575 4.637 4.507 4.532 4,534 +0.01(+0.27%)
May 25, 2010 4.424 4.526 4.325 4.520 508,733 +0.01(+0.14%)
May 24, 2010 4.436 4.554 4.430 4.514 480,918 +0.09(+2.10%)
May 21, 2010 4.307 4.477 4.245 4.421 559,830 +0.08(+1.78%)
May 20, 2010 4.362 4.393 4.331 4.344 665,108 -0.24(-5.32%)
May 19, 2010 4.656 4.665 4.517 4.588 454,257 -0.07(-1.52%)
May 18, 2010 4.779 4.813 4.637 4.659 395,101 -0.06(-1.37%)
May 17, 2010 4.779 4.785 4.548 4.724 385,526 -0.08(-1.61%)
May 14, 2010 4.801 4.850 4.748 4.801 602,670 -0.06(-1.21%)
May 13, 2010 4.884 4.906 4.825 4.859 530,150 -0.03(-0.63%)
May 12, 2010 4.724 4.896 4.724 4.890 529,116 +0.15(+3.13%)
May 11, 2010 4.717 4.813 4.714 4.742 753,743 +0.07(+1.52%)
May 10, 2010 4.605 4.724 4.605 4.671 740,414 +0.21(+4.78%)
May 07, 2010 4.467 4.517 4.276 4.458 1,152,368 +0.07(+1.62%)
May 06, 2010 4.693 4.736 0.0000 4.387 2,006,447 -0.35(-7.43%)
May 05, 2010 4.742 4.782 4.694 4.739 462,245 -0.08(-1.73%)
May 04, 2010 4.853 4.869 4.801 4.822 520,481 -0.06(-1.33%)
May 03, 2010 4.875 4.899 4.872 4.887 336,852 +0.02(+0.38%)
Apr 30, 2010 4.912 4.924 4.862 4.869 392,756 -0.05(-1.07%)
Apr 29, 2010 4.878 4.921 4.878 4.921 319,225 +0.07(+1.53%)
Apr 28, 2010 4.869 4.878 4.819 4.847 529,048 +0.01(+0.19%)
Apr 27, 2010 4.906 4.927 4.819 4.838 465,999 -0.08(-1.59%)
Apr 26, 2010 4.906 4.927 4.887 4.916 362,153 +0.03(+0.66%)
Apr 23, 2010 4.859 4.906 4.859 4.884 265,850 +0.02(+0.51%)
Apr 22, 2010 4.835 4.862 4.795 4.859 426,031 +0.03(+0.57%)
Apr 21, 2010 4.884 4.927 4.832 4.832 567,127 -0.04(-0.82%)
Apr 20, 2010 4.866 4.875 4.838 4.872 537,645 +0.04(+0.83%)
Apr 19, 2010 4.832 4.866 4.773 4.832 596,241 -0.01(-0.13%)
Apr 16, 2010 4.872 4.893 4.795 4.838 480,727 -0.05(-1.07%)
Apr 15, 2010 4.872 4.893 4.844 4.890 477,789 +0.02(+0.38%)
Apr 14, 2010 4.887 4.921 4.832 4.872 900,754 -0.01(-0.25%)
Apr 13, 2010 4.903 4.924 4.847 4.884 457,324 -0.02(-0.38%)
Apr 12, 2010 4.862 4.921 4.862 4.903 401,239 +0.04(+0.83%)
Apr 09, 2010 4.890 4.924 4.838 4.862 453,208 -0.02(-0.51%)
Apr 08, 2010 4.856 4.891 4.832 4.887 316,125 +0.02(+0.44%)
Apr 07, 2010 4.884 4.899 4.838 4.866 271,677 -0.01(-0.25%)
Apr 06, 2010 4.859 4.906 4.856 4.878 295,083 +0.02(+0.32%)
Apr 05, 2010 4.884 4.889 4.832 4.862 364,792 -0.02(-0.32%)
Apr 01, 2010 4.856 4.878 4.878 4.878 434,042 +0.03(+0.64%)
Mar 31, 2010 4.838 4.862 4.798 4.847 347,143 +0.02(+0.45%)
Mar 30, 2010 4.866 4.878 4.798 4.825 369,833 -0.02(-0.32%)
Mar 29, 2010 4.899 4.903 4.816 4.841 509,358 -0.01(-0.25%)
Mar 26, 2010 4.832 4.887 4.816 4.853 451,374 +0.05(+1.03%)
Mar 25, 2010 4.859 4.875 4.779 4.804 466,802 -0.02(-0.38%)
Mar 24, 2010 4.798 4.853 4.795 4.822 467,443 +0.01(+0.26%)
Mar 23, 2010 4.807 4.810 4.761 4.810 399,163 +0.02(+0.39%)
Mar 22, 2010 4.720 4.822 4.702 4.791 683,017 +0.07(+1.50%)
Mar 19, 2010 4.782 4.801 4.696 4.720 432,820 -0.04(-0.84%)
Mar 18, 2010 4.720 4.761 4.692 4.761 540,029 +0.07(+1.45%)
Mar 17, 2010 4.708 4.733 4.677 4.693 863,108 +0.01(+0.20%)
Mar 16, 2010 4.677 4.705 4.649 4.683 611,393 +0.03(+0.73%)
Mar 15, 2010 4.641 4.649 4.612 4.649 611,286 -0.01(-0.20%)
Mar 12, 2010 4.751 4.751 4.641 4.659 632,833 -0.04(-0.92%)
Mar 11, 2010 4.717 4.717 4.652 4.702 931,431 +0.01(+0.23%)
Mar 10, 2010 4.694 4.703 4.658 4.691 907,691 -0.01(-0.13%)
Mar 09, 2010 4.664 4.697 4.655 4.697 986,390 +0.03(+0.64%)
Mar 08, 2010 4.646 4.688 4.634 4.667 958,637 -0.04(-0.76%)
Mar 05, 2010 4.601 4.703 4.601 4.703 1,078,272 +0.12(+2.61%)
Mar 04, 2010 4.601 4.619 4.562 4.583 752,578 -0.01(-0.20%)
Mar 03, 2010 4.625 4.634 4.571 4.592 685,320 -0.03(-0.71%)
Mar 02, 2010 4.544 4.629 4.544 4.625 848,578 +0.09(+2.05%)
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.