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 )

19.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2009 3.277 3.312 3.277 3.301 722,507 +0.00(+0.08%)
May 28, 2009 3.227 3.307 3.227 3.299 772,510 +0.08(+2.48%)
May 27, 2009 3.224 3.261 3.214 3.219 558,641 -0.01(-0.25%)
May 26, 2009 3.144 3.235 3.126 3.227 479,915 +0.07(+2.28%)
May 22, 2009 3.102 3.155 3.102 3.155 546,218 +0.04(+1.37%)
May 21, 2009 3.176 3.176 3.073 3.112 518,833 -0.09(-2.66%)
May 20, 2009 3.184 3.256 3.171 3.198 669,711 +0.02(+0.67%)
May 19, 2009 3.139 3.187 3.110 3.176 490,527 +0.04(+1.27%)
May 18, 2009 3.070 3.144 3.065 3.136 528,396 +0.05(+1.46%)
May 15, 2009 3.083 3.102 3.057 3.091 365,437 -0.00(-0.09%)
May 14, 2009 3.046 3.097 3.041 3.094 381,552 +0.04(+1.31%)
May 13, 2009 3.089 3.089 3.038 3.054 732,570 -0.05(-1.63%)
May 12, 2009 3.107 3.123 3.099 3.104 591,808 -0.01(-0.26%)
May 11, 2009 3.158 3.158 3.086 3.112 576,505 -0.07(-2.17%)
May 08, 2009 3.075 3.184 3.075 3.182 705,955 +0.12(+3.82%)
May 07, 2009 3.128 3.139 3.062 3.065 832,974 -0.06(-2.04%)
May 06, 2009 3.091 3.134 3.070 3.128 568,866 +0.03(+1.03%)
May 05, 2009 3.067 3.097 3.030 3.097 514,288 +0.01(+0.34%)
May 04, 2009 3.072 3.094 3.065 3.086 885,011 +0.08(+2.56%)
May 01, 2009 2.995 3.033 2.977 3.009 614,637 -0.02(-0.62%)
Apr 30, 2009 2.995 3.049 2.987 3.027 1,076,291 +0.05(+1.79%)
Apr 29, 2009 2.934 2.993 2.934 2.974 963,669 +0.04(+1.45%)
Apr 28, 2009 2.868 2.943 2.841 2.932 796,135 +0.05(+1.75%)
Apr 27, 2009 2.932 2.942 2.878 2.881 774,964 -0.10(-3.30%)
Apr 24, 2009 2.987 2.990 2.937 2.979 1,005,260 +0.01(+0.45%)
Apr 23, 2009 2.945 2.966 2.905 2.966 1,244,227 +0.06(+1.92%)
Apr 22, 2009 2.910 2.966 2.893 2.910 802,368 -0.02(-0.82%)
Apr 21, 2009 2.886 2.948 2.884 2.934 617,076 -0.02(-0.63%)
Apr 20, 2009 2.971 2.971 2.886 2.953 448,076 -0.04(-1.25%)
Apr 17, 2009 2.998 3.022 2.977 2.990 426,063 -0.05(-1.58%)
Apr 16, 2009 2.929 3.038 2.910 3.038 579,786 +0.11(+3.82%)
Apr 15, 2009 2.894 2.942 2.878 2.926 522,449 -0.03(-0.90%)
Apr 14, 2009 2.926 2.993 2.868 2.953 663,361 +0.03(+1.09%)
Apr 13, 2009 2.908 2.937 2.868 2.921 747,019 -0.03(-1.17%)
Apr 09, 2009 2.865 2.956 2.865 2.956 779,765 +0.08(+2.77%)
Apr 08, 2009 2.812 2.876 2.791 2.876 899,769 +0.04(+1.50%)
Apr 07, 2009 2.761 2.833 2.759 2.833 665,061 +0.01(+0.19%)
Apr 06, 2009 2.844 2.846 2.759 2.828 651,607 -0.05(-1.85%)
Apr 03, 2009 2.801 2.884 2.761 2.881 682,728 +0.03(+1.22%)
Apr 02, 2009 2.783 2.860 2.756 2.846 750,192 +0.11(+4.19%)
Apr 01, 2009 2.612 2.740 2.604 2.732 558,157 +0.07(+2.80%)
Mar 31, 2009 2.676 2.697 2.630 2.658 493,042 +0.03(+1.01%)
Mar 30, 2009 2.652 2.652 2.559 2.631 380,518 -0.13(-4.54%)
Mar 26, 2009 2.735 2.759 2.703 2.756 452,809 +0.09(+3.19%)
Mar 25, 2009 2.628 2.719 2.610 2.671 612,618 -0.01(-0.30%)
Mar 24, 2009 2.655 2.682 2.636 2.679 406,373 -0.05(-1.66%)
Mar 23, 2009 2.626 2.724 2.612 2.724 551,082 +0.21(+8.20%)
Mar 20, 2009 2.610 2.610 2.517 2.518 422,067 -0.07(-2.63%)
Mar 19, 2009 2.634 2.639 2.575 2.586 331,060 -0.05(-1.72%)
Mar 18, 2009 2.522 2.634 2.503 2.631 326,143 +0.07(+2.59%)
Mar 17, 2009 2.509 2.564 2.457 2.564 333,428 +0.08(+3.32%)
Mar 16, 2009 2.501 2.556 2.479 2.482 482,107 -0.03(-1.17%)
Mar 13, 2009 2.450 2.511 2.421 2.511 0 +0.09(+3.62%)
Mar 12, 2009 2.296 2.434 2.259 2.423 767,871 +0.14(+5.99%)
Mar 11, 2009 2.251 2.299 2.201 2.286 919,773 +0.10(+4.37%)
Mar 10, 2009 2.077 2.206 2.070 2.191 1,316,847 +0.17(+8.21%)
Mar 09, 2009 2.045 2.130 2.015 2.025 1,890,686 -0.09(-4.17%)
Mar 06, 2009 2.158 2.188 2.050 2.113 0 -0.04(-1.99%)
Mar 05, 2009 2.218 2.249 2.130 2.156 517,150 -0.12(-5.31%)
Mar 04, 2009 2.221 2.294 2.198 2.276 615,532 +0.03(+1.12%)
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.