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 (%)
Apr 30, 2024 18.43 18.49 18.33 18.37 90,993 -0.06(-0.32%)
Apr 29, 2024 18.55 18.57 18.35 18.43 99,083 -0.02(-0.11%)
Apr 26, 2024 18.33 18.50 18.32 18.45 79,326 +0.21(+1.14%)
Apr 25, 2024 18.06 18.26 18.06 18.24 109,181 -0.12(-0.65%)
Apr 24, 2024 18.59 18.59 18.34 18.36 91,043 -0.15(-0.80%)
Apr 23, 2024 18.35 18.56 18.35 18.51 86,653 +0.26(+1.41%)
Apr 22, 2024 18.14 18.37 18.14 18.25 92,257 +0.14(+0.77%)
Apr 19, 2024 18.31 18.34 18.07 18.11 98,371 -0.19(-1.03%)
Apr 18, 2024 18.33 18.41 18.23 18.30 75,655 -0.02(-0.11%)
Apr 17, 2024 18.50 18.50 18.28 18.32 49,434 -0.05(-0.27%)
Apr 16, 2024 18.31 18.42 18.31 18.37 64,338 +0.08(+0.43%)
Apr 15, 2024 18.77 18.87 18.29 18.29 112,788 -0.42(-2.22%)
Apr 12, 2024 18.91 18.93 18.69 18.71 81,251 -0.27(-1.41%)
Apr 11, 2024 18.97 19.03 18.83 18.98 59,374 +0.13(+0.68%)
Apr 10, 2024 18.85 18.95 18.79 18.85 44,366 -0.16(-0.83%)
Apr 09, 2024 19.05 19.06 18.93 19.00 27,686 +0.05(+0.26%)
Apr 08, 2024 19.08 19.09 18.94 18.96 36,527 -0.05(-0.26%)
Apr 05, 2024 18.89 19.08 18.88 19.00 59,095 +0.13(+0.68%)
Apr 04, 2024 19.09 19.18 18.86 18.88 76,253 -0.19(-0.99%)
Apr 03, 2024 19.04 19.12 19.00 19.06 48,680 +0.02(+0.10%)
Apr 02, 2024 19.00 19.06 18.97 19.04 77,043 -0.16(-0.82%)
Apr 01, 2024 19.29 19.36 19.12 19.20 111,478 +0.01(+0.05%)
Mar 28, 2024 19.25 19.26 19.14 19.19 139,659 +0.04(+0.21%)
Mar 27, 2024 19.08 19.15 19.05 19.15 60,832 +0.11(+0.57%)
Mar 26, 2024 19.14 19.21 19.04 19.04 93,705 +0.00(+0.00%)
Mar 25, 2024 19.00 19.08 19.00 19.04 74,415 -0.02(-0.10%)
Mar 22, 2024 19.17 19.17 19.03 19.06 98,352 -0.04(-0.21%)
Mar 21, 2024 19.27 19.27 19.08 19.10 84,918 -0.07(-0.36%)
Mar 20, 2024 19.02 19.30 18.97 19.17 110,725 +0.18(+0.93%)
Mar 19, 2024 18.86 19.01 18.81 18.99 58,418 +0.11(+0.57%)
Mar 18, 2024 19.02 19.05 18.87 18.89 113,175 +0.04(+0.21%)
Mar 15, 2024 18.96 18.97 18.81 18.85 78,508 -0.12(-0.62%)
Mar 14, 2024 19.16 19.20 18.89 18.97 75,584 -0.17(-0.88%)
Mar 13, 2024 19.24 19.24 19.11 19.13 78,048 -0.09(-0.46%)
Mar 12, 2024 19.08 19.23 19.07 19.22 79,083 +0.16(+0.82%)
Mar 11, 2024 19.05 19.16 19.02 19.06 100,834 -0.06(-0.31%)
Mar 08, 2024 19.20 19.35 19.08 19.12 107,102 -0.16(-0.81%)
Mar 07, 2024 19.21 19.34 19.19 19.28 58,196 +0.13(+0.66%)
Mar 06, 2024 19.08 19.28 19.08 19.15 48,199 +0.11(+0.57%)
Mar 05, 2024 19.17 19.27 19.00 19.05 68,018 -0.25(-1.32%)
Mar 04, 2024 19.33 19.41 19.15 19.30 51,595 +0.00(+0.00%)
Mar 01, 2024 19.05 19.38 19.05 19.30 84,628 +0.28(+1.49%)
Feb 29, 2024 19.23 19.23 18.97 19.02 205,486 -0.08(-0.41%)
Feb 28, 2024 18.96 19.12 18.96 19.09 108,462 +0.04(+0.21%)
Feb 27, 2024 19.04 19.14 19.04 19.05 77,181 +0.02(+0.13%)
Feb 26, 2024 19.14 19.17 19.02 19.03 40,095 -0.11(-0.59%)
Feb 23, 2024 19.25 19.27 19.14 19.14 71,188 +0.05(+0.26%)
Feb 22, 2024 18.99 19.17 18.97 19.09 102,304 +0.26(+1.40%)
Feb 21, 2024 18.74 18.87 18.73 18.83 59,608 +0.09(+0.47%)
Feb 20, 2024 18.81 18.82 18.70 18.74 78,296 -0.12(-0.62%)
Feb 16, 2024 18.91 18.98 18.84 18.86 66,191 -0.13(-0.67%)
Feb 15, 2024 18.93 19.05 18.93 18.99 53,946 +0.01(+0.05%)
Feb 14, 2024 18.85 19.09 18.85 18.98 52,986 +0.15(+0.78%)
Feb 13, 2024 18.77 18.89 18.73 18.83 73,422 -0.15(-0.77%)
Feb 12, 2024 18.92 19.04 18.87 18.98 66,512 +0.02(+0.10%)
Feb 09, 2024 18.87 18.97 18.86 18.96 61,201 +0.09(+0.47%)
Feb 08, 2024 18.87 18.89 18.78 18.87 64,837 -0.02(-0.10%)
Feb 07, 2024 18.82 18.93 18.77 18.89 64,379 +0.12(+0.62%)
Feb 06, 2024 18.71 18.78 18.67 18.77 76,626 +0.09(+0.47%)
Feb 05, 2024 18.64 18.68 18.52 18.68 97,136 -0.05(-0.26%)
Feb 02, 2024 18.72 18.77 18.65 18.73 115,250 +0.02(+0.10%)
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.