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, 2007 6.701 6.781 6.701 6.769 263,378 +0.04(+0.58%)
May 30, 2007 6.751 6.751 6.704 6.730 286,558 -0.02(-0.31%)
May 29, 2007 6.757 6.775 6.727 6.751 266,065 +0.00(+0.00%)
May 25, 2007 6.751 6.760 6.698 6.751 256,323 +0.02(+0.35%)
May 24, 2007 6.772 6.775 6.683 6.727 283,870 -0.01(-0.22%)
May 23, 2007 6.769 6.787 6.724 6.742 238,518 -0.02(-0.35%)
May 22, 2007 6.796 6.796 6.739 6.766 330,566 -0.02(-0.26%)
May 21, 2007 6.811 6.814 6.763 6.784 197,197 -0.02(-0.31%)
May 18, 2007 6.817 6.817 6.760 6.805 222,057 +0.01(+0.09%)
May 17, 2007 6.772 6.799 6.733 6.799 344,004 +0.02(+0.31%)
May 16, 2007 6.710 6.778 6.698 6.778 357,105 +0.08(+1.16%)
May 15, 2007 6.948 6.948 6.692 6.701 272,112 +0.02(+0.27%)
May 14, 2007 6.692 6.718 6.641 6.683 378,941 -0.00(-0.04%)
May 11, 2007 6.659 6.692 6.641 6.686 432,356 +0.03(+0.49%)
May 10, 2007 6.692 6.704 6.626 6.653 338,964 -0.05(-0.75%)
May 09, 2007 6.677 6.704 6.653 6.704 385,996 +0.03(+0.40%)
May 08, 2007 6.629 6.677 6.629 6.677 356,769 +0.02(+0.27%)
May 07, 2007 6.695 6.710 6.635 6.659 348,371 -0.04(-0.58%)
May 04, 2007 6.707 6.745 6.686 6.698 992,370 -0.01(-0.13%)
May 03, 2007 6.772 6.903 6.698 6.707 1,013,871 +0.32(+4.99%)
May 02, 2007 6.361 6.388 6.340 6.388 190,142 -0.00(-0.05%)
May 01, 2007 6.400 6.412 6.355 6.391 132,696 -0.03(-0.42%)
Apr 30, 2007 6.406 6.439 6.391 6.418 122,954 +0.03(+0.42%)
Apr 27, 2007 6.326 6.400 6.314 6.391 88,688 +0.03(+0.42%)
Apr 26, 2007 6.376 6.400 6.296 6.364 205,596 -0.03(-0.47%)
Apr 25, 2007 6.370 6.400 6.370 6.394 140,759 +0.01(+0.23%)
Apr 24, 2007 6.355 6.388 6.355 6.379 89,360 +0.02(+0.37%)
Apr 23, 2007 6.236 6.424 6.236 6.355 175,697 +0.09(+1.43%)
Apr 20, 2007 6.206 6.266 6.206 6.266 102,126 +0.06(+0.96%)
Apr 19, 2007 6.233 6.263 6.206 6.206 100,782 -0.04(-0.71%)
Apr 18, 2007 6.212 6.266 6.209 6.251 127,657 +0.02(+0.38%)
Apr 17, 2007 6.215 6.236 6.186 6.227 92,047 +0.03(+0.43%)
Apr 16, 2007 6.126 6.212 6.123 6.200 99,774 +0.06(+0.92%)
Apr 13, 2007 6.129 6.144 6.102 6.144 191,822 +0.01(+0.24%)
Apr 12, 2007 6.111 6.129 6.061 6.129 104,141 +0.02(+0.29%)
Apr 11, 2007 6.117 6.123 6.093 6.111 96,415 -0.01(-0.24%)
Apr 10, 2007 6.102 6.129 6.102 6.126 145,126 +0.02(+0.39%)
Apr 09, 2007 6.114 6.123 6.102 6.102 173,009 -0.01(-0.10%)
Apr 05, 2007 6.081 6.317 6.081 6.108 151,509 +0.02(+0.39%)
Apr 04, 2007 6.078 6.084 6.070 6.084 93,391 +0.00(+0.00%)
Apr 03, 2007 6.055 6.084 6.046 6.084 80,625 +0.05(+0.79%)
Apr 02, 2007 6.022 6.037 6.004 6.037 109,516 +0.01(+0.25%)
Mar 30, 2007 5.986 6.043 5.986 6.022 109,852 +0.02(+0.30%)
Mar 29, 2007 6.004 6.031 5.983 6.004 47,031 +0.01(+0.10%)
Mar 28, 2007 5.992 6.022 5.992 5.998 118,251 -0.02(-0.40%)
Mar 27, 2007 6.049 6.072 6.022 6.022 176,369 -0.05(-0.83%)
Mar 26, 2007 6.075 6.084 6.049 6.072 83,313 -0.01(-0.20%)
Mar 23, 2007 6.108 6.108 6.078 6.084 65,172 -0.01(-0.24%)
Mar 22, 2007 6.096 6.114 5.995 6.099 93,391 -0.01(-0.19%)
Mar 21, 2007 6.001 6.111 6.001 6.111 122,618 +0.12(+1.94%)
Mar 20, 2007 5.977 6.007 5.968 5.995 69,539 +0.02(+0.30%)
Mar 19, 2007 5.983 5.992 5.956 5.977 94,063 +0.01(+0.15%)
Mar 16, 2007 5.962 5.986 5.953 5.968 100,110 +0.01(+0.10%)
Mar 15, 2007 5.950 5.974 5.942 5.962 103,469 +0.03(+0.45%)
Mar 14, 2007 5.953 5.953 5.864 5.936 171,666 -0.05(-0.80%)
Mar 13, 2007 6.147 6.034 5.968 5.983 218,697 -0.16(-2.66%)
Mar 12, 2007 6.138 6.163 6.126 6.147 120,267 +0.05(+0.78%)
Mar 09, 2007 6.123 6.132 6.093 6.099 71,555 -0.01(-0.15%)
Mar 08, 2007 6.084 6.126 6.084 6.108 290,589 +0.05(+0.79%)
Mar 07, 2007 6.013 6.075 6.004 6.061 115,563 +0.03(+0.54%)
Mar 06, 2007 5.998 6.028 5.986 6.028 179,392 +0.00(+0.00%)
Mar 05, 2007 6.072 6.093 6.028 6.028 81,969 -0.01(-0.25%)
Mar 02, 2007 6.087 6.102 6.013 6.043 87,344 -0.04(-0.73%)
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.