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 31, 2012 4.978 4.978 4.924 4.951 287,926 -0.03(-0.63%)
May 30, 2012 5.018 5.018 4.967 4.982 301,334 -0.05(-1.01%)
May 29, 2012 4.998 5.069 4.998 5.033 363,198 +0.03(+0.63%)
May 25, 2012 5.002 5.026 4.978 5.002 231,435 +0.00(+0.08%)
May 24, 2012 4.990 5.010 4.959 4.998 381,861 +0.04(+0.79%)
May 23, 2012 4.888 4.959 4.880 4.959 436,616 +0.03(+0.56%)
May 22, 2012 4.900 4.959 4.892 4.931 497,926 +0.04(+0.88%)
May 21, 2012 4.869 4.896 4.861 4.888 395,198 +0.02(+0.48%)
May 18, 2012 4.931 4.951 4.857 4.865 361,122 -0.08(-1.66%)
May 17, 2012 5.006 5.010 4.935 4.947 285,705 -0.06(-1.17%)
May 16, 2012 5.037 5.053 4.998 5.006 226,404 -0.02(-0.39%)
May 15, 2012 5.049 5.057 4.998 5.026 355,168 -0.02(-0.47%)
May 14, 2012 5.065 5.065 5.037 5.049 233,932 -0.05(-0.92%)
May 11, 2012 5.104 5.116 5.084 5.096 200,821 -0.02(-0.31%)
May 10, 2012 5.171 5.171 5.100 5.112 381,244 +0.02(+0.46%)
May 09, 2012 5.104 5.127 5.080 5.088 401,154 -0.07(-1.29%)
May 08, 2012 5.151 5.155 5.104 5.155 251,414 -0.02(-0.30%)
May 07, 2012 5.155 5.178 5.143 5.171 274,013 +0.00(+0.00%)
May 04, 2012 5.222 5.222 5.155 5.171 211,338 -0.07(-1.27%)
May 03, 2012 5.261 5.261 5.218 5.237 176,431 -0.04(-0.67%)
May 02, 2012 5.233 5.272 5.222 5.272 273,452 +0.00(+0.00%)
May 01, 2012 5.253 5.288 5.245 5.272 345,068 +0.02(+0.37%)
Apr 30, 2012 5.284 5.284 5.229 5.253 497,995 -0.02(-0.30%)
Apr 27, 2012 5.272 5.272 5.249 5.269 245,889 +0.00(+0.07%)
Apr 26, 2012 5.229 5.265 5.229 5.265 201,892 +0.02(+0.45%)
Apr 25, 2012 5.222 5.241 5.198 5.241 260,498 +0.05(+1.06%)
Apr 24, 2012 5.167 5.194 5.167 5.186 330,648 +0.02(+0.46%)
Apr 23, 2012 5.155 5.163 5.133 5.163 267,712 -0.02(-0.45%)
Apr 20, 2012 5.194 5.222 5.178 5.186 206,486 -0.00(-0.00%)
Apr 19, 2012 5.214 5.233 5.167 5.186 277,036 -0.04(-0.75%)
Apr 18, 2012 5.202 5.225 5.194 5.225 234,675 -0.00(-0.07%)
Apr 17, 2012 5.143 5.229 5.143 5.229 273,809 +0.08(+1.52%)
Apr 16, 2012 5.174 5.182 5.127 5.151 253,769 -0.02(-0.30%)
Apr 13, 2012 5.182 5.194 5.159 5.167 178,267 -0.02(-0.30%)
Apr 12, 2012 5.135 5.198 5.131 5.182 284,184 +0.04(+0.76%)
Apr 11, 2012 5.159 5.178 5.143 5.143 230,346 +0.01(+0.15%)
Apr 10, 2012 5.182 5.187 5.120 5.135 368,479 -0.05(-0.98%)
Apr 09, 2012 5.210 5.210 5.174 5.186 482,559 -0.05(-1.05%)
Apr 05, 2012 5.269 5.276 5.237 5.241 324,747 -0.04(-0.67%)
Apr 04, 2012 5.284 5.288 5.261 5.276 277,284 -0.04(-0.74%)
Apr 03, 2012 5.304 5.320 5.272 5.316 513,609 +0.00(+0.00%)
Apr 02, 2012 5.276 5.320 5.266 5.316 585,988 +0.03(+0.52%)
Mar 30, 2012 5.257 5.292 5.241 5.288 515,441 +0.05(+1.05%)
Mar 29, 2012 5.229 5.233 5.214 5.233 284,674 -0.02(-0.30%)
Mar 28, 2012 5.265 5.280 5.214 5.249 233,680 -0.03(-0.59%)
Mar 27, 2012 5.237 5.280 5.237 5.280 407,261 +0.04(+0.67%)
Mar 26, 2012 5.222 5.245 5.218 5.245 434,281 +0.04(+0.68%)
Mar 23, 2012 5.229 5.229 5.202 5.210 370,068 -0.02(-0.37%)
Mar 22, 2012 5.269 5.269 5.210 5.229 302,426 -0.06(-1.11%)
Mar 21, 2012 5.265 5.288 5.237 5.288 477,352 +0.02(+0.30%)
Mar 20, 2012 5.269 5.272 5.245 5.272 304,625 -0.02(-0.44%)
Mar 19, 2012 5.276 5.304 5.266 5.296 280,881 -0.01(-0.15%)
Mar 16, 2012 5.339 5.355 5.280 5.304 413,241 -0.02(-0.37%)
Mar 15, 2012 5.327 5.327 5.280 5.323 485,248 +0.00(+0.07%)
Mar 14, 2012 5.316 5.343 5.296 5.320 481,265 -0.04(-0.80%)
Mar 13, 2012 5.288 5.363 5.257 5.363 1,066,170 +0.09(+1.71%)
Mar 12, 2012 5.227 5.276 5.188 5.272 1,308,865 +0.06(+1.10%)
Mar 09, 2012 5.215 5.238 5.192 5.215 462,249 -0.01(-0.22%)
Mar 08, 2012 5.181 5.227 5.158 5.227 491,100 +0.06(+1.18%)
Mar 07, 2012 5.146 5.169 5.120 5.166 543,446 +0.02(+0.30%)
Mar 06, 2012 5.211 5.211 5.124 5.150 541,395 -0.09(-1.75%)
Mar 05, 2012 5.242 5.242 5.215 5.242 399,379 -0.01(-0.22%)
Mar 02, 2012 5.276 5.280 5.230 5.253 321,042 -0.03(-0.58%)
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.