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 )

19.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2005 5.178 5.211 5.160 5.184 116,201 +0.03(+0.52%)
May 27, 2005 5.154 5.181 5.151 5.157 74,557 +0.02(+0.35%)
May 26, 2005 5.121 5.202 5.121 5.139 165,570 +0.02(+0.35%)
May 25, 2005 5.160 5.160 5.121 5.121 99,073 -0.02(-0.46%)
May 24, 2005 5.127 5.175 5.118 5.145 128,963 +0.02(+0.41%)
May 23, 2005 5.107 5.130 5.104 5.124 107,805 +0.03(+0.53%)
May 20, 2005 5.101 5.104 5.065 5.098 316,364 +0.01(+0.23%)
May 19, 2005 5.086 5.104 5.080 5.086 145,420 +0.01(+0.12%)
May 18, 2005 5.041 5.095 5.032 5.080 198,147 +0.02(+0.47%)
May 17, 2005 5.083 5.083 4.990 5.056 177,661 -0.01(-0.29%)
May 16, 2005 5.077 5.092 5.050 5.071 118,552 +0.01(+0.12%)
May 13, 2005 5.092 5.107 5.065 5.065 83,960 -0.02(-0.35%)
May 12, 2005 5.130 5.130 5.080 5.083 79,930 -0.02(-0.47%)
May 11, 2005 5.083 5.110 5.065 5.107 111,835 +0.01(+0.23%)
May 10, 2005 5.080 5.127 5.077 5.095 137,360 -0.05(-0.98%)
May 09, 2005 5.107 5.169 5.098 5.145 85,304 +0.02(+0.47%)
May 06, 2005 5.124 5.196 5.095 5.121 66,497 -0.01(-0.12%)
May 05, 2005 5.095 5.142 5.092 5.127 99,073 +0.04(+0.70%)
May 04, 2005 5.038 5.112 5.035 5.092 121,239 +0.04(+0.89%)
May 03, 2005 5.047 5.098 5.032 5.047 135,009 -0.03(-0.59%)
May 02, 2005 5.059 5.083 5.035 5.077 145,756 +0.01(+0.29%)
Apr 29, 2005 5.062 5.098 5.053 5.062 79,930 +0.00(+0.00%)
Apr 28, 2005 5.083 5.083 5.008 5.062 111,835 +0.00(+0.06%)
Apr 27, 2005 5.071 5.101 5.035 5.059 83,289 -0.04(-0.70%)
Apr 26, 2005 5.074 5.127 5.062 5.095 142,397 +0.03(+0.65%)
Apr 25, 2005 5.104 5.145 5.038 5.062 140,382 -0.05(-0.93%)
Apr 22, 2005 5.107 5.130 5.092 5.110 81,609 -0.02(-0.35%)
Apr 21, 2005 5.101 5.130 5.071 5.127 127,284 +0.06(+1.12%)
Apr 20, 2005 5.107 5.136 5.065 5.071 72,206 -0.06(-1.16%)
Apr 19, 2005 5.121 5.169 5.098 5.130 95,379 -0.01(-0.12%)
Apr 18, 2005 5.139 5.160 5.121 5.136 63,138 -0.01(-0.23%)
Apr 15, 2005 5.205 5.205 5.139 5.148 50,376 -0.03(-0.63%)
Apr 14, 2005 5.255 5.255 5.139 5.181 97,394 -0.05(-1.02%)
Apr 13, 2005 5.187 5.241 5.157 5.235 79,930 +0.02(+0.34%)
Apr 12, 2005 5.190 5.217 5.139 5.217 134,673 +0.05(+0.98%)
Apr 11, 2005 5.181 5.217 5.136 5.166 108,141 -0.01(-0.29%)
Apr 08, 2005 5.264 5.285 5.181 5.181 65,489 -0.11(-2.03%)
Apr 07, 2005 5.300 5.330 5.241 5.288 122,918 -0.04(-0.67%)
Apr 06, 2005 5.300 5.339 5.261 5.324 95,379 +0.00(+0.06%)
Apr 05, 2005 5.342 5.345 5.270 5.321 154,823 -0.01(-0.11%)
Apr 04, 2005 5.238 5.330 5.181 5.327 154,823 +0.07(+1.42%)
Apr 01, 2005 5.205 5.276 5.196 5.252 123,590 +0.04(+0.74%)
Mar 31, 2005 5.211 5.255 5.154 5.214 127,956 +0.03(+0.63%)
Mar 30, 2005 5.136 5.217 5.136 5.181 170,944 +0.06(+1.16%)
Mar 29, 2005 5.077 5.145 5.032 5.121 187,064 +0.03(+0.58%)
Mar 28, 2005 5.145 5.178 5.062 5.092 115,194 -0.05(-0.93%)
Mar 24, 2005 5.112 5.178 5.092 5.139 116,537 +0.01(+0.29%)
Mar 23, 2005 5.139 5.139 5.071 5.124 127,620 -0.04(-0.86%)
Mar 22, 2005 5.166 5.220 5.145 5.169 122,247 -0.04(-0.80%)
Mar 21, 2005 5.235 5.238 5.205 5.211 114,522 -0.04(-0.74%)
Mar 18, 2005 5.244 5.264 5.235 5.249 109,820 +0.00(+0.06%)
Mar 17, 2005 5.235 5.252 5.214 5.246 95,379 +0.02(+0.34%)
Mar 16, 2005 5.279 5.279 5.214 5.229 167,250 -0.05(-0.96%)
Mar 15, 2005 5.315 5.315 5.241 5.279 151,129 -0.02(-0.34%)
Mar 14, 2005 5.315 5.315 5.264 5.297 193,110 -0.01(-0.17%)
Mar 11, 2005 5.324 5.324 5.300 5.306 107,805 -0.08(-1.49%)
Mar 10, 2005 5.389 5.395 5.351 5.386 136,016 -0.01(-0.11%)
Mar 09, 2005 5.404 5.419 5.389 5.392 148,442 -0.04(-0.82%)
Mar 08, 2005 5.425 5.437 5.395 5.437 141,390 +0.01(+0.22%)
Mar 07, 2005 5.413 5.434 5.404 5.425 200,498 +0.01(+0.16%)
Mar 04, 2005 5.389 5.428 5.380 5.416 216,619 +0.03(+0.61%)
Mar 03, 2005 5.428 5.434 5.363 5.383 223,000 -0.02(-0.44%)
Mar 02, 2005 5.401 5.434 5.386 5.407 137,360 -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.