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, 2005 5.176 5.209 5.159 5.182 116,235 +0.03(+0.52%)
May 27, 2005 5.153 5.179 5.150 5.156 74,578 +0.02(+0.35%)
May 26, 2005 5.120 5.200 5.120 5.138 165,619 +0.02(+0.35%)
May 25, 2005 5.159 5.159 5.120 5.120 99,102 -0.02(-0.46%)
May 24, 2005 5.126 5.174 5.117 5.144 129,001 +0.02(+0.41%)
May 23, 2005 5.105 5.129 5.102 5.123 107,837 +0.03(+0.53%)
May 20, 2005 5.099 5.102 5.063 5.096 316,456 +0.01(+0.23%)
May 19, 2005 5.084 5.102 5.078 5.084 145,462 +0.01(+0.12%)
May 18, 2005 5.040 5.093 5.031 5.078 198,205 +0.02(+0.47%)
May 17, 2005 5.081 5.081 4.989 5.054 177,713 -0.01(-0.29%)
May 16, 2005 5.075 5.090 5.048 5.069 118,587 +0.01(+0.12%)
May 13, 2005 5.090 5.105 5.063 5.063 83,985 -0.02(-0.35%)
May 12, 2005 5.129 5.129 5.078 5.081 79,954 -0.02(-0.47%)
May 11, 2005 5.081 5.108 5.063 5.105 111,868 +0.01(+0.23%)
May 10, 2005 5.078 5.126 5.075 5.093 137,400 -0.05(-0.98%)
May 09, 2005 5.105 5.168 5.096 5.144 85,329 +0.02(+0.47%)
May 06, 2005 5.123 5.194 5.093 5.120 66,516 -0.01(-0.12%)
May 05, 2005 5.093 5.141 5.090 5.126 99,102 +0.04(+0.70%)
May 04, 2005 5.037 5.111 5.034 5.090 121,274 +0.04(+0.88%)
May 03, 2005 5.046 5.096 5.031 5.046 135,048 -0.03(-0.59%)
May 02, 2005 5.057 5.081 5.034 5.075 145,798 +0.01(+0.29%)
Apr 29, 2005 5.060 5.096 5.051 5.060 79,954 +0.00(+0.00%)
Apr 28, 2005 5.081 5.081 5.007 5.060 111,868 +0.00(+0.06%)
Apr 27, 2005 5.069 5.099 5.034 5.057 83,313 -0.04(-0.70%)
Apr 26, 2005 5.072 5.126 5.060 5.093 142,439 +0.03(+0.65%)
Apr 25, 2005 5.102 5.144 5.037 5.060 140,423 -0.05(-0.93%)
Apr 22, 2005 5.105 5.129 5.090 5.108 81,633 -0.02(-0.35%)
Apr 21, 2005 5.099 5.129 5.069 5.126 127,321 +0.06(+1.12%)
Apr 20, 2005 5.105 5.135 5.063 5.069 72,227 -0.06(-1.16%)
Apr 19, 2005 5.120 5.168 5.096 5.129 95,407 -0.01(-0.12%)
Apr 18, 2005 5.138 5.159 5.120 5.135 63,156 -0.01(-0.23%)
Apr 15, 2005 5.203 5.203 5.138 5.147 50,391 -0.03(-0.63%)
Apr 14, 2005 5.254 5.254 5.138 5.179 97,423 -0.05(-1.02%)
Apr 13, 2005 5.185 5.239 5.156 5.233 79,954 +0.02(+0.34%)
Apr 12, 2005 5.188 5.215 5.138 5.215 134,712 +0.05(+0.98%)
Apr 11, 2005 5.179 5.215 5.135 5.165 108,173 -0.01(-0.29%)
Apr 08, 2005 5.263 5.284 5.179 5.179 65,508 -0.11(-2.03%)
Apr 07, 2005 5.299 5.328 5.239 5.287 122,954 -0.04(-0.67%)
Apr 06, 2005 5.299 5.337 5.260 5.322 95,407 +0.00(+0.06%)
Apr 05, 2005 5.340 5.343 5.269 5.319 154,868 -0.01(-0.11%)
Apr 04, 2005 5.236 5.328 5.179 5.325 154,868 +0.07(+1.42%)
Apr 01, 2005 5.203 5.275 5.194 5.251 123,626 +0.04(+0.74%)
Mar 31, 2005 5.209 5.254 5.153 5.212 127,993 +0.03(+0.63%)
Mar 30, 2005 5.135 5.215 5.135 5.179 170,994 +0.06(+1.16%)
Mar 29, 2005 5.075 5.144 5.031 5.120 187,119 +0.03(+0.58%)
Mar 28, 2005 5.144 5.176 5.060 5.090 115,227 -0.05(-0.93%)
Mar 24, 2005 5.111 5.176 5.090 5.138 116,571 +0.01(+0.29%)
Mar 23, 2005 5.138 5.138 5.069 5.123 127,657 -0.04(-0.86%)
Mar 22, 2005 5.165 5.218 5.144 5.168 122,282 -0.04(-0.80%)
Mar 21, 2005 5.233 5.236 5.203 5.209 114,556 -0.04(-0.74%)
Mar 18, 2005 5.242 5.263 5.233 5.248 109,852 +0.00(+0.06%)
Mar 17, 2005 5.233 5.251 5.212 5.245 95,407 +0.02(+0.34%)
Mar 16, 2005 5.278 5.278 5.212 5.227 167,298 -0.05(-0.96%)
Mar 15, 2005 5.313 5.313 5.239 5.278 151,173 -0.02(-0.34%)
Mar 14, 2005 5.313 5.313 5.263 5.296 193,166 -0.01(-0.17%)
Mar 11, 2005 5.322 5.322 5.299 5.304 107,837 -0.08(-1.49%)
Mar 10, 2005 5.388 5.394 5.349 5.385 136,056 -0.01(-0.11%)
Mar 09, 2005 5.403 5.418 5.388 5.391 148,486 -0.04(-0.82%)
Mar 08, 2005 5.424 5.435 5.394 5.435 141,431 +0.01(+0.22%)
Mar 07, 2005 5.412 5.433 5.403 5.424 200,557 +0.01(+0.16%)
Mar 04, 2005 5.388 5.427 5.379 5.415 216,682 +0.03(+0.61%)
Mar 03, 2005 5.427 5.433 5.361 5.382 223,065 -0.02(-0.44%)
Mar 02, 2005 5.400 5.433 5.385 5.406 137,400 -0.01(-0.27%)
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.