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, 2013 5.732 5.762 5.676 5.689 329,164 -0.07(-1.19%)
May 30, 2013 5.710 5.762 5.710 5.758 198,526 +0.03(+0.60%)
May 29, 2013 5.723 5.749 5.695 5.723 338,694 -0.05(-0.89%)
May 28, 2013 5.771 5.826 5.771 5.775 420,426 +0.03(+0.52%)
May 24, 2013 5.749 5.766 5.710 5.745 249,785 -0.02(-0.30%)
May 23, 2013 5.732 5.766 5.702 5.762 348,003 +0.00(+0.07%)
May 22, 2013 5.801 5.835 5.737 5.758 238,192 -0.04(-0.74%)
May 21, 2013 5.779 5.801 5.779 5.801 276,544 +0.01(+0.15%)
May 20, 2013 5.788 5.801 5.775 5.792 306,952 +0.01(+0.15%)
May 17, 2013 5.792 5.801 5.775 5.783 337,838 +0.02(+0.37%)
May 16, 2013 5.766 5.783 5.749 5.762 643,990 -0.00(-0.07%)
May 15, 2013 5.753 5.779 5.728 5.766 498,432 +0.03(+0.45%)
May 13, 2013 5.736 5.749 5.715 5.740 261,025 -0.00(-0.07%)
May 10, 2013 5.745 5.745 5.719 5.745 213,455 +0.01(+0.15%)
May 09, 2013 5.740 5.745 5.719 5.736 411,644 +0.00(+0.00%)
May 08, 2013 5.689 5.749 5.684 5.736 707,389 +0.05(+0.83%)
May 07, 2013 5.641 5.693 5.641 5.689 324,768 +0.04(+0.76%)
May 06, 2013 5.646 5.672 5.629 5.646 684,884 -0.00(-0.08%)
May 03, 2013 5.650 5.657 5.637 5.650 492,032 +0.02(+0.31%)
May 02, 2013 5.624 5.633 5.607 5.633 378,804 +0.02(+0.38%)
May 01, 2013 5.624 5.624 5.603 5.611 379,302 -0.02(-0.31%)
Apr 30, 2013 5.598 5.633 5.581 5.629 325,891 +0.03(+0.54%)
Apr 29, 2013 5.577 5.607 5.573 5.598 351,515 +0.03(+0.46%)
Apr 26, 2013 5.586 5.607 5.560 5.573 288,488 -0.03(-0.61%)
Apr 25, 2013 5.543 5.607 5.538 5.607 702,345 +0.07(+1.24%)
Apr 24, 2013 5.525 5.538 5.517 5.538 578,254 +0.00(+0.08%)
Apr 23, 2013 5.504 5.534 5.495 5.534 716,291 +0.05(+0.86%)
Apr 22, 2013 5.482 5.491 5.465 5.487 606,148 +0.00(+0.08%)
Apr 19, 2013 5.478 5.500 5.470 5.482 428,275 +0.00(+0.08%)
Apr 18, 2013 5.517 5.517 5.461 5.478 210,271 -0.03(-0.47%)
Apr 17, 2013 5.547 5.547 5.482 5.504 252,606 -0.07(-1.31%)
Apr 16, 2013 5.556 5.577 5.534 5.577 201,747 +0.05(+0.86%)
Apr 15, 2013 5.598 5.598 5.513 5.530 319,282 -0.09(-1.53%)
Apr 12, 2013 5.607 5.616 5.590 5.616 249,141 -0.02(-0.38%)
Apr 11, 2013 5.650 5.650 5.616 5.637 282,353 +0.00(+0.08%)
Apr 10, 2013 5.594 5.633 5.590 5.633 304,521 +0.05(+0.92%)
Apr 09, 2013 5.568 5.594 5.556 5.581 214,536 +0.02(+0.31%)
Apr 08, 2013 5.564 5.573 5.547 5.564 286,542 -0.01(-0.15%)
Apr 05, 2013 5.517 5.573 5.495 5.573 311,712 +0.00(+0.08%)
Apr 04, 2013 5.577 5.586 5.551 5.568 309,626 +0.00(+0.00%)
Apr 03, 2013 5.573 5.581 5.538 5.568 449,138 -0.03(-0.54%)
Apr 02, 2013 5.607 5.633 5.590 5.598 284,291 +0.01(+0.23%)
Apr 01, 2013 5.581 5.646 5.568 5.586 265,721 -0.01(-0.15%)
Mar 28, 2013 5.594 5.629 5.594 5.594 713,857 -0.01(-0.15%)
Mar 27, 2013 5.564 5.603 5.560 5.603 197,531 +0.00(+0.08%)
Mar 26, 2013 5.568 5.598 5.564 5.598 203,447 +0.04(+0.70%)
Mar 25, 2013 5.573 5.607 5.547 5.560 297,821 -0.01(-0.15%)
Mar 22, 2013 5.543 5.577 5.543 5.568 269,481 +0.04(+0.78%)
Mar 21, 2013 5.556 5.560 5.525 5.525 176,693 -0.04(-0.77%)
Mar 20, 2013 5.551 5.568 5.538 5.568 159,847 +0.03(+0.54%)
Mar 19, 2013 5.543 5.560 5.504 5.538 149,414 -0.01(-0.16%)
Mar 18, 2013 5.534 5.551 5.517 5.547 275,570 -0.03(-0.46%)
Mar 15, 2013 5.581 5.602 5.564 5.573 215,799 -0.03(-0.46%)
Mar 14, 2013 5.603 5.620 5.573 5.598 261,823 -0.01(-0.15%)
Mar 13, 2013 5.573 5.607 5.556 5.607 308,217 +0.02(+0.38%)
Mar 12, 2013 5.573 5.586 5.552 5.586 376,022 +0.00(+0.00%)
Mar 11, 2013 5.560 5.590 5.556 5.586 389,080 +0.03(+0.45%)
Mar 08, 2013 5.544 5.565 5.529 5.560 303,410 +0.03(+0.60%)
Mar 07, 2013 5.506 5.539 5.506 5.527 329,782 +0.01(+0.16%)
Mar 06, 2013 5.514 5.518 5.497 5.518 205,978 +0.01(+0.15%)
Mar 05, 2013 5.468 5.527 5.468 5.510 381,330 +0.05(+0.85%)
Mar 04, 2013 5.430 5.464 5.427 5.464 280,006 +0.00(+0.08%)
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.