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 )

19.56 -0.11 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.176 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.