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 24, 2011 5.292 5.344 5.292 5.302 390,413 +0.01(+0.26%)
May 23, 2011 5.295 5.302 5.268 5.288 485,800 -0.03(-0.58%)
May 20, 2011 5.326 5.333 5.295 5.320 357,778 +0.00(+0.06%)
May 19, 2011 5.326 5.351 5.295 5.316 445,595 -0.01(-0.19%)
May 18, 2011 5.309 5.340 5.292 5.326 479,532 +0.04(+0.72%)
May 17, 2011 5.295 5.316 5.271 5.288 476,910 -0.01(-0.20%)
May 16, 2011 5.316 5.364 5.296 5.299 383,002 -0.02(-0.39%)
May 13, 2011 5.357 5.368 5.299 5.320 452,185 -0.02(-0.45%)
May 12, 2011 5.309 5.344 5.275 5.344 333,891 +0.02(+0.45%)
May 11, 2011 5.347 5.347 5.275 5.320 479,033 -0.04(-0.77%)
May 10, 2011 5.333 5.361 5.316 5.361 392,029 +0.05(+0.97%)
May 09, 2011 5.257 5.309 5.251 5.309 299,803 +0.04(+0.85%)
May 06, 2011 5.264 5.295 5.247 5.264 377,079 +0.02(+0.33%)
May 05, 2011 5.247 5.285 5.240 5.247 314,846 -0.02(-0.46%)
May 04, 2011 5.320 5.320 5.257 5.271 287,960 -0.05(-0.91%)
May 03, 2011 5.344 5.344 5.306 5.320 268,575 -0.04(-0.77%)
May 02, 2011 5.351 5.361 5.351 5.361 329,302 +0.02(+0.35%)
Apr 29, 2011 5.351 5.357 5.326 5.342 507,245 +0.04(+0.82%)
Apr 28, 2011 5.268 5.309 5.247 5.299 405,157 +0.01(+0.26%)
Apr 27, 2011 5.278 5.292 5.247 5.285 314,094 +0.02(+0.46%)
Apr 26, 2011 5.268 5.295 5.247 5.261 351,678 -0.01(-0.26%)
Apr 25, 2011 5.240 5.292 5.233 5.275 339,371 +0.03(+0.53%)
Apr 21, 2011 5.285 5.285 5.233 5.247 252,444 -0.01(-0.20%)
Apr 20, 2011 5.192 5.268 5.192 5.257 643,899 +0.08(+1.53%)
Apr 19, 2011 5.178 5.182 5.164 5.178 196,688 +0.01(+0.13%)
Apr 18, 2011 5.154 5.171 5.120 5.171 369,154 +0.01(+0.15%)
Apr 15, 2011 5.182 5.184 5.157 5.164 333,726 -0.02(-0.35%)
Apr 14, 2011 5.164 5.182 5.157 5.182 212,862 +0.01(+0.20%)
Apr 13, 2011 5.189 5.192 5.154 5.171 436,983 -0.01(-0.27%)
Apr 12, 2011 5.202 5.216 5.171 5.185 446,624 -0.03(-0.59%)
Apr 11, 2011 5.199 5.216 5.185 5.216 204,891 +0.01(+0.20%)
Apr 08, 2011 5.206 5.237 5.182 5.206 265,990 +0.01(+0.13%)
Apr 07, 2011 5.220 5.230 5.199 5.199 230,777 -0.03(-0.59%)
Apr 06, 2011 5.206 5.230 5.199 5.230 206,388 +0.03(+0.66%)
Apr 05, 2011 5.171 5.209 5.171 5.195 184,314 +0.01(+0.27%)
Apr 04, 2011 5.192 5.209 5.154 5.182 404,055 -0.01(-0.13%)
Apr 01, 2011 5.195 5.223 5.178 5.189 346,790 +0.00(+0.00%)
Mar 31, 2011 5.271 5.271 5.188 5.189 369,439 -0.07(-1.31%)
Mar 30, 2011 5.233 5.257 5.209 5.257 253,352 +0.05(+0.93%)
Mar 29, 2011 5.206 5.223 5.189 5.209 163,244 +0.01(+0.13%)
Mar 28, 2011 5.206 5.223 5.175 5.202 442,848 +0.01(+0.27%)
Mar 25, 2011 5.185 5.206 5.171 5.189 278,666 +0.00(+0.07%)
Mar 24, 2011 5.226 5.230 5.171 5.185 339,165 -0.03(-0.59%)
Mar 23, 2011 5.195 5.223 5.171 5.216 525,814 +0.02(+0.40%)
Mar 22, 2011 5.171 5.195 5.151 5.195 246,910 +0.02(+0.47%)
Mar 21, 2011 5.164 5.185 5.161 5.171 361,018 +0.05(+0.94%)
Mar 18, 2011 5.144 5.164 5.103 5.123 227,032 +0.00(+0.07%)
Mar 17, 2011 5.102 5.157 5.083 5.120 400,385 +0.06(+1.23%)
Mar 16, 2011 5.126 5.133 5.013 5.058 519,639 -0.09(-1.77%)
Mar 15, 2011 5.106 5.154 5.106 5.149 565,510 +0.01(+0.10%)
Mar 14, 2011 5.178 5.209 5.109 5.144 502,569 -0.07(-1.32%)
Mar 11, 2011 5.151 5.251 5.147 5.213 440,884 +0.06(+1.10%)
Mar 10, 2011 5.203 5.226 5.129 5.156 736,199 -0.06(-1.15%)
Mar 09, 2011 5.213 5.236 5.209 5.216 366,180 -0.02(-0.45%)
Mar 08, 2011 5.172 5.239 5.152 5.239 486,495 +0.05(+1.03%)
Mar 07, 2011 5.152 5.196 5.152 5.186 617,941 +0.02(+0.39%)
Mar 04, 2011 5.152 5.169 5.129 5.166 362,242 -0.01(-0.19%)
Mar 03, 2011 5.149 5.176 5.142 5.176 389,988 +0.03(+0.65%)
Mar 02, 2011 5.092 5.146 5.084 5.142 481,500 +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.