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 )

19.70 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2012 4.953 4.953 4.899 4.926 289,383 -0.03(-0.63%)
May 30, 2012 4.992 4.992 4.942 4.957 302,859 -0.05(-1.01%)
May 29, 2012 4.973 5.043 4.973 5.008 365,035 +0.03(+0.63%)
May 25, 2012 4.977 5.000 4.953 4.977 232,606 +0.00(+0.08%)
May 24, 2012 4.965 4.985 4.934 4.973 383,793 +0.04(+0.79%)
May 23, 2012 4.864 4.934 4.856 4.934 438,824 +0.03(+0.56%)
May 22, 2012 4.875 4.934 4.868 4.907 500,445 +0.04(+0.88%)
May 21, 2012 4.844 4.872 4.836 4.864 397,197 +0.02(+0.48%)
May 18, 2012 4.907 4.926 4.833 4.840 362,948 -0.08(-1.66%)
May 17, 2012 4.981 4.985 4.911 4.922 287,150 -0.06(-1.17%)
May 16, 2012 5.012 5.028 4.973 4.981 227,550 -0.02(-0.39%)
May 15, 2012 5.024 5.031 4.973 5.000 356,964 -0.02(-0.47%)
May 14, 2012 5.039 5.039 5.012 5.024 235,116 -0.05(-0.92%)
May 11, 2012 5.078 5.090 5.059 5.070 201,836 -0.02(-0.31%)
May 10, 2012 5.145 5.145 5.074 5.086 383,172 +0.02(+0.46%)
May 09, 2012 5.078 5.102 5.055 5.063 403,184 -0.07(-1.29%)
May 08, 2012 5.125 5.129 5.078 5.129 252,686 -0.02(-0.30%)
May 07, 2012 5.129 5.152 5.117 5.145 275,399 +0.00(+0.00%)
May 04, 2012 5.195 5.195 5.129 5.145 212,407 -0.07(-1.27%)
May 03, 2012 5.234 5.234 5.191 5.211 177,323 -0.04(-0.67%)
May 02, 2012 5.207 5.246 5.195 5.246 274,835 +0.00(+0.00%)
May 01, 2012 5.226 5.262 5.219 5.246 346,814 +0.02(+0.37%)
Apr 30, 2012 5.258 5.258 5.203 5.226 500,514 -0.02(-0.30%)
Apr 27, 2012 5.246 5.246 5.223 5.242 247,133 +0.00(+0.07%)
Apr 26, 2012 5.203 5.239 5.203 5.238 202,913 +0.02(+0.45%)
Apr 25, 2012 5.195 5.215 5.172 5.215 261,816 +0.05(+1.06%)
Apr 24, 2012 5.141 5.168 5.141 5.160 332,320 +0.02(+0.46%)
Apr 23, 2012 5.129 5.137 5.107 5.137 269,067 -0.02(-0.45%)
Apr 20, 2012 5.168 5.195 5.152 5.160 207,531 -0.00(-0.00%)
Apr 19, 2012 5.187 5.207 5.141 5.160 278,438 -0.04(-0.75%)
Apr 18, 2012 5.176 5.199 5.168 5.199 235,862 -0.00(-0.07%)
Apr 17, 2012 5.117 5.203 5.117 5.203 275,194 +0.08(+1.52%)
Apr 16, 2012 5.148 5.156 5.102 5.125 255,052 -0.02(-0.30%)
Apr 13, 2012 5.156 5.168 5.133 5.141 179,169 -0.02(-0.30%)
Apr 12, 2012 5.109 5.172 5.106 5.156 285,622 +0.04(+0.76%)
Apr 11, 2012 5.133 5.152 5.117 5.117 231,511 +0.01(+0.15%)
Apr 10, 2012 5.156 5.161 5.094 5.109 370,343 -0.05(-0.98%)
Apr 09, 2012 5.184 5.184 5.148 5.160 485,000 -0.05(-1.05%)
Apr 05, 2012 5.242 5.250 5.211 5.215 326,390 -0.04(-0.67%)
Apr 04, 2012 5.258 5.262 5.234 5.250 278,686 -0.04(-0.74%)
Apr 03, 2012 5.277 5.293 5.246 5.289 516,207 +0.00(+0.00%)
Apr 02, 2012 5.250 5.293 5.240 5.289 588,953 +0.03(+0.52%)
Mar 30, 2012 5.230 5.265 5.215 5.262 518,048 +0.05(+1.05%)
Mar 29, 2012 5.203 5.207 5.187 5.207 286,114 -0.02(-0.30%)
Mar 28, 2012 5.238 5.254 5.187 5.223 234,862 -0.03(-0.59%)
Mar 27, 2012 5.211 5.254 5.211 5.254 409,322 +0.04(+0.67%)
Mar 26, 2012 5.195 5.219 5.191 5.219 436,478 +0.04(+0.68%)
Mar 23, 2012 5.203 5.203 5.176 5.184 371,940 -0.02(-0.37%)
Mar 22, 2012 5.242 5.242 5.184 5.203 303,956 -0.06(-1.11%)
Mar 21, 2012 5.238 5.262 5.211 5.262 479,767 +0.02(+0.30%)
Mar 20, 2012 5.242 5.246 5.219 5.246 306,166 -0.02(-0.44%)
Mar 19, 2012 5.250 5.277 5.240 5.269 282,301 -0.01(-0.15%)
Mar 16, 2012 5.312 5.328 5.254 5.277 415,331 -0.02(-0.37%)
Mar 15, 2012 5.301 5.301 5.254 5.297 487,702 +0.00(+0.07%)
Mar 14, 2012 5.289 5.316 5.269 5.293 483,700 -0.04(-0.80%)
Mar 13, 2012 5.262 5.336 5.230 5.336 1,071,563 +0.09(+1.71%)
Mar 12, 2012 5.200 5.250 5.162 5.246 1,315,486 +0.06(+1.10%)
Mar 09, 2012 5.189 5.212 5.166 5.189 464,587 -0.01(-0.22%)
Mar 08, 2012 5.155 5.200 5.132 5.200 493,585 +0.06(+1.18%)
Mar 07, 2012 5.121 5.143 5.094 5.140 546,195 +0.02(+0.30%)
Mar 06, 2012 5.185 5.185 5.098 5.124 544,134 -0.09(-1.75%)
Mar 05, 2012 5.216 5.216 5.189 5.216 401,399 -0.01(-0.22%)
Mar 02, 2012 5.250 5.254 5.204 5.227 322,666 -0.03(-0.58%)
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.