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 24, 2011 5.358 5.411 5.358 5.369 385,572 +0.01(+0.26%)
May 23, 2011 5.362 5.369 5.334 5.355 479,776 -0.03(-0.58%)
May 20, 2011 5.393 5.400 5.362 5.386 353,341 +0.00(+0.06%)
May 19, 2011 5.393 5.418 5.362 5.383 440,069 -0.01(-0.19%)
May 18, 2011 5.376 5.407 5.358 5.393 473,586 +0.04(+0.72%)
May 17, 2011 5.362 5.383 5.337 5.355 470,996 -0.01(-0.20%)
May 16, 2011 5.383 5.432 5.363 5.365 378,252 -0.02(-0.39%)
May 13, 2011 5.425 5.435 5.365 5.386 446,578 -0.02(-0.45%)
May 12, 2011 5.376 5.411 5.341 5.411 329,751 +0.02(+0.45%)
May 11, 2011 5.414 5.414 5.341 5.386 473,093 -0.04(-0.77%)
May 10, 2011 5.400 5.428 5.383 5.428 387,167 +0.05(+0.97%)
May 09, 2011 5.323 5.376 5.317 5.376 296,085 +0.05(+0.85%)
May 06, 2011 5.330 5.362 5.313 5.330 372,403 +0.02(+0.33%)
May 05, 2011 5.313 5.351 5.306 5.313 310,942 -0.02(-0.46%)
May 04, 2011 5.386 5.386 5.323 5.337 284,389 -0.05(-0.91%)
May 03, 2011 5.411 5.411 5.372 5.386 265,244 -0.04(-0.77%)
May 02, 2011 5.418 5.428 5.418 5.428 325,219 +0.02(+0.35%)
Apr 29, 2011 5.418 5.425 5.393 5.409 500,955 +0.04(+0.82%)
Apr 28, 2011 5.334 5.376 5.313 5.365 400,133 +0.01(+0.26%)
Apr 27, 2011 5.344 5.358 5.313 5.351 310,200 +0.02(+0.46%)
Apr 26, 2011 5.334 5.362 5.313 5.327 347,317 -0.01(-0.26%)
Apr 25, 2011 5.306 5.358 5.299 5.341 335,162 +0.03(+0.53%)
Apr 21, 2011 5.351 5.351 5.299 5.313 249,314 -0.01(-0.20%)
Apr 20, 2011 5.257 5.334 5.257 5.323 635,915 +0.08(+1.53%)
Apr 19, 2011 5.243 5.247 5.229 5.243 194,249 +0.01(+0.13%)
Apr 18, 2011 5.219 5.236 5.184 5.236 364,577 +0.01(+0.15%)
Apr 15, 2011 5.247 5.249 5.222 5.229 329,588 -0.02(-0.35%)
Apr 14, 2011 5.229 5.247 5.222 5.247 210,223 +0.01(+0.20%)
Apr 13, 2011 5.254 5.257 5.219 5.236 431,564 -0.01(-0.27%)
Apr 12, 2011 5.268 5.282 5.236 5.250 441,086 -0.03(-0.59%)
Apr 11, 2011 5.264 5.282 5.250 5.282 202,351 +0.01(+0.20%)
Apr 08, 2011 5.271 5.303 5.247 5.271 262,692 +0.01(+0.13%)
Apr 07, 2011 5.285 5.296 5.264 5.264 227,915 -0.03(-0.59%)
Apr 06, 2011 5.271 5.296 5.264 5.296 203,829 +0.03(+0.66%)
Apr 05, 2011 5.236 5.275 5.236 5.261 182,029 +0.01(+0.27%)
Apr 04, 2011 5.257 5.275 5.219 5.247 399,044 -0.01(-0.13%)
Apr 01, 2011 5.261 5.289 5.243 5.254 342,490 +0.00(+0.00%)
Mar 31, 2011 5.337 5.337 5.253 5.254 364,857 -0.07(-1.31%)
Mar 30, 2011 5.299 5.323 5.275 5.323 250,211 +0.05(+0.93%)
Mar 29, 2011 5.271 5.289 5.254 5.275 161,220 +0.01(+0.13%)
Mar 28, 2011 5.271 5.289 5.240 5.268 437,356 +0.01(+0.27%)
Mar 25, 2011 5.250 5.271 5.236 5.254 275,211 +0.00(+0.07%)
Mar 24, 2011 5.292 5.296 5.236 5.250 334,959 -0.03(-0.59%)
Mar 23, 2011 5.261 5.289 5.236 5.282 519,294 +0.02(+0.40%)
Mar 22, 2011 5.236 5.261 5.215 5.261 243,848 +0.02(+0.47%)
Mar 21, 2011 5.229 5.250 5.226 5.236 356,541 +0.05(+0.94%)
Mar 18, 2011 5.208 5.229 5.167 5.187 224,217 +0.00(+0.07%)
Mar 17, 2011 5.166 5.222 5.147 5.184 395,420 +0.06(+1.23%)
Mar 16, 2011 5.191 5.198 5.076 5.121 513,195 -0.09(-1.77%)
Mar 15, 2011 5.170 5.219 5.170 5.213 558,497 +0.01(+0.10%)
Mar 14, 2011 5.243 5.275 5.173 5.208 496,337 -0.07(-1.32%)
Mar 11, 2011 5.215 5.317 5.212 5.278 435,417 +0.06(+1.10%)
Mar 10, 2011 5.268 5.292 5.193 5.221 727,070 -0.06(-1.15%)
Mar 09, 2011 5.278 5.302 5.274 5.281 361,639 -0.02(-0.45%)
Mar 08, 2011 5.237 5.305 5.217 5.305 480,462 +0.05(+1.03%)
Mar 07, 2011 5.217 5.261 5.217 5.251 610,279 +0.02(+0.39%)
Mar 04, 2011 5.217 5.234 5.193 5.231 357,750 -0.01(-0.19%)
Mar 03, 2011 5.214 5.241 5.207 5.241 385,152 +0.03(+0.65%)
Mar 02, 2011 5.156 5.210 5.147 5.207 475,529 +0.06(+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.