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 31, 2012 4.952 4.952 4.897 4.925 289,467 -0.03(-0.63%)
May 30, 2012 4.991 4.991 4.940 4.956 302,947 -0.05(-1.01%)
May 29, 2012 4.971 5.042 4.971 5.007 365,142 +0.03(+0.63%)
May 25, 2012 4.975 4.999 4.952 4.975 232,673 +0.00(+0.08%)
May 24, 2012 4.964 4.983 4.932 4.971 383,905 +0.04(+0.79%)
May 23, 2012 4.862 4.932 4.854 4.932 438,952 +0.03(+0.56%)
May 22, 2012 4.874 4.932 4.866 4.905 500,590 +0.04(+0.88%)
May 21, 2012 4.843 4.870 4.835 4.862 397,313 +0.02(+0.48%)
May 18, 2012 4.905 4.925 4.831 4.839 363,054 -0.08(-1.66%)
May 17, 2012 4.979 4.983 4.909 4.921 287,233 -0.06(-1.17%)
May 16, 2012 5.010 5.026 4.971 4.979 227,616 -0.02(-0.39%)
May 15, 2012 5.022 5.030 4.971 4.999 357,068 -0.02(-0.47%)
May 14, 2012 5.038 5.038 5.010 5.022 235,184 -0.05(-0.92%)
May 11, 2012 5.077 5.088 5.057 5.069 201,895 -0.02(-0.31%)
May 10, 2012 5.143 5.143 5.073 5.085 383,284 +0.02(+0.46%)
May 09, 2012 5.077 5.100 5.053 5.061 403,301 -0.07(-1.29%)
May 08, 2012 5.124 5.127 5.077 5.127 252,760 -0.02(-0.30%)
May 07, 2012 5.127 5.151 5.116 5.143 275,480 +0.00(+0.00%)
May 04, 2012 5.194 5.194 5.127 5.143 212,469 -0.07(-1.27%)
May 03, 2012 5.233 5.233 5.190 5.209 177,375 -0.04(-0.67%)
May 02, 2012 5.205 5.244 5.194 5.244 274,915 +0.00(+0.00%)
May 01, 2012 5.225 5.260 5.217 5.244 346,915 +0.02(+0.37%)
Apr 30, 2012 5.256 5.256 5.202 5.225 500,660 -0.02(-0.30%)
Apr 27, 2012 5.244 5.244 5.221 5.241 247,205 +0.00(+0.07%)
Apr 26, 2012 5.202 5.237 5.202 5.237 202,972 +0.02(+0.45%)
Apr 25, 2012 5.194 5.213 5.170 5.213 261,892 +0.05(+1.06%)
Apr 24, 2012 5.139 5.166 5.139 5.159 332,417 +0.02(+0.46%)
Apr 23, 2012 5.127 5.135 5.106 5.135 269,145 -0.02(-0.45%)
Apr 20, 2012 5.166 5.194 5.151 5.159 207,591 -0.00(-0.00%)
Apr 19, 2012 5.186 5.205 5.139 5.159 278,519 -0.04(-0.75%)
Apr 18, 2012 5.174 5.198 5.166 5.198 235,930 -0.00(-0.07%)
Apr 17, 2012 5.116 5.202 5.116 5.202 275,274 +0.08(+1.52%)
Apr 16, 2012 5.147 5.155 5.100 5.124 255,127 -0.02(-0.30%)
Apr 13, 2012 5.155 5.166 5.131 5.139 179,221 -0.02(-0.30%)
Apr 12, 2012 5.108 5.170 5.104 5.155 285,705 +0.04(+0.76%)
Apr 11, 2012 5.131 5.151 5.115 5.116 231,578 +0.01(+0.15%)
Apr 10, 2012 5.155 5.159 5.092 5.108 370,451 -0.05(-0.98%)
Apr 09, 2012 5.182 5.182 5.147 5.159 485,141 -0.05(-1.05%)
Apr 05, 2012 5.241 5.248 5.209 5.213 326,485 -0.04(-0.67%)
Apr 04, 2012 5.256 5.260 5.233 5.248 278,767 -0.04(-0.74%)
Apr 03, 2012 5.276 5.291 5.244 5.287 516,358 +0.00(+0.00%)
Apr 02, 2012 5.248 5.291 5.238 5.287 589,124 +0.03(+0.52%)
Mar 30, 2012 5.229 5.264 5.213 5.260 518,199 +0.05(+1.05%)
Mar 29, 2012 5.202 5.205 5.186 5.205 286,197 -0.02(-0.30%)
Mar 28, 2012 5.237 5.252 5.186 5.221 234,930 -0.03(-0.59%)
Mar 27, 2012 5.209 5.252 5.209 5.252 409,441 +0.04(+0.67%)
Mar 26, 2012 5.194 5.217 5.190 5.217 436,605 +0.04(+0.68%)
Mar 23, 2012 5.202 5.202 5.174 5.182 372,048 -0.02(-0.37%)
Mar 22, 2012 5.241 5.241 5.182 5.202 304,045 -0.06(-1.11%)
Mar 21, 2012 5.237 5.260 5.209 5.260 479,907 +0.02(+0.30%)
Mar 20, 2012 5.241 5.244 5.217 5.244 306,255 -0.02(-0.44%)
Mar 19, 2012 5.248 5.276 5.238 5.268 282,384 -0.01(-0.15%)
Mar 16, 2012 5.311 5.326 5.252 5.276 415,452 -0.02(-0.37%)
Mar 15, 2012 5.299 5.299 5.252 5.295 487,844 +0.00(+0.07%)
Mar 14, 2012 5.287 5.315 5.268 5.291 483,841 -0.04(-0.80%)
Mar 13, 2012 5.260 5.334 5.229 5.334 1,071,875 +0.09(+1.71%)
Mar 12, 2012 5.199 5.248 5.161 5.244 1,315,869 +0.06(+1.10%)
Mar 09, 2012 5.187 5.210 5.165 5.187 464,723 -0.01(-0.22%)
Mar 08, 2012 5.153 5.199 5.130 5.199 493,728 +0.06(+1.18%)
Mar 07, 2012 5.119 5.142 5.093 5.138 546,354 +0.02(+0.30%)
Mar 06, 2012 5.184 5.184 5.096 5.123 544,293 -0.09(-1.75%)
Mar 05, 2012 5.214 5.214 5.187 5.214 401,516 -0.01(-0.22%)
Mar 02, 2012 5.248 5.252 5.203 5.225 322,760 -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.