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 )

19.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2014 6.940 6.959 6.883 6.930 508,520 -0.01(-0.20%)
May 29, 2014 6.945 6.949 6.930 6.945 436,730 +0.00(+0.07%)
May 28, 2014 6.954 6.996 6.935 6.940 423,782 -0.03(-0.40%)
May 27, 2014 6.949 6.968 6.935 6.968 318,456 +0.03(+0.47%)
May 23, 2014 6.912 6.935 6.935 6.935 201,412 +0.04(+0.55%)
May 22, 2014 6.865 6.902 6.861 6.898 174,575 +0.05(+0.69%)
May 21, 2014 6.841 6.879 6.827 6.851 556,769 +0.02(+0.34%)
May 20, 2014 6.803 6.865 6.803 6.827 188,666 +0.00(+0.07%)
May 19, 2014 6.766 6.822 6.766 6.822 260,570 +0.03(+0.48%)
May 16, 2014 6.742 6.794 6.742 6.789 271,912 +0.04(+0.63%)
May 15, 2014 6.785 6.785 6.722 6.747 248,164 -0.03(-0.49%)
May 14, 2014 6.752 6.799 6.752 6.780 197,160 +0.01(+0.14%)
May 13, 2014 6.724 6.771 6.724 6.771 319,082 +0.05(+0.77%)
May 12, 2014 6.742 6.742 6.695 6.719 401,348 +0.01(+0.21%)
May 09, 2014 6.709 6.724 6.667 6.705 311,863 -0.01(-0.21%)
May 08, 2014 6.742 6.756 6.705 6.719 220,513 -0.02(-0.35%)
May 07, 2014 6.747 6.756 6.719 6.742 381,928 +0.02(+0.28%)
May 06, 2014 6.780 6.780 6.709 6.724 224,114 -0.04(-0.56%)
May 05, 2014 6.719 6.771 6.690 6.761 255,523 +0.04(+0.63%)
May 02, 2014 6.724 6.728 6.705 6.719 209,147 +0.02(+0.35%)
May 01, 2014 6.738 6.761 6.686 6.695 364,858 -0.03(-0.42%)
Apr 30, 2014 6.705 6.724 6.681 6.724 248,626 +0.04(+0.63%)
Apr 29, 2014 6.709 6.724 6.667 6.681 387,572 +0.00(+0.07%)
Apr 28, 2014 6.677 6.686 6.634 6.677 289,678 +0.03(+0.42%)
Apr 25, 2014 6.677 6.677 6.634 6.648 369,320 -0.03(-0.49%)
Apr 24, 2014 6.662 6.681 6.620 6.681 328,612 +0.03(+0.50%)
Apr 23, 2014 6.630 6.652 6.630 6.648 320,770 +0.01(+0.14%)
Apr 22, 2014 6.625 6.639 6.611 6.639 228,357 +0.04(+0.57%)
Apr 21, 2014 6.592 6.601 6.583 6.601 264,853 +0.03(+0.43%)
Apr 17, 2014 6.568 6.573 6.573 6.573 314,560 +0.02(+0.36%)
Apr 16, 2014 6.587 6.587 6.531 6.550 437,498 +0.01(+0.22%)
Apr 15, 2014 6.583 6.583 6.507 6.535 331,007 -0.02(-0.29%)
Apr 14, 2014 6.564 6.615 6.526 6.554 560,536 +0.03(+0.50%)
Apr 11, 2014 6.559 6.559 6.517 6.521 354,734 -0.05(-0.72%)
Apr 10, 2014 6.634 6.634 6.553 6.568 497,464 -0.05(-0.78%)
Apr 09, 2014 6.601 6.620 6.578 6.620 729,076 +0.07(+1.00%)
Apr 08, 2014 6.540 6.554 6.498 6.554 360,730 +0.03(+0.43%)
Apr 07, 2014 6.601 6.606 6.498 6.526 405,893 -0.07(-1.07%)
Apr 04, 2014 6.724 6.724 6.592 6.597 566,308 -0.05(-0.71%)
Apr 03, 2014 6.691 6.691 6.644 6.644 532,136 -0.01(-0.21%)
Apr 02, 2014 6.648 6.658 6.592 6.658 531,351 +0.03(+0.50%)
Apr 01, 2014 6.597 6.634 6.592 6.625 398,470 +0.05(+0.79%)
Mar 31, 2014 6.554 6.587 6.545 6.573 403,475 +0.04(+0.65%)
Mar 28, 2014 6.503 6.531 6.498 6.531 261,419 +0.05(+0.80%)
Mar 27, 2014 6.488 6.488 6.456 6.479 227,493 +0.01(+0.22%)
Mar 26, 2014 6.526 6.526 6.465 6.465 317,882 -0.02(-0.36%)
Mar 25, 2014 6.512 6.535 6.474 6.488 466,978 +0.01(+0.22%)
Mar 24, 2014 6.573 6.573 6.474 6.474 362,399 -0.07(-1.01%)
Mar 21, 2014 6.568 6.583 6.524 6.540 322,623 +0.01(+0.22%)
Mar 20, 2014 6.526 6.540 6.512 6.526 236,560 -0.00(-0.07%)
Mar 19, 2014 6.592 6.601 6.503 6.531 367,763 -0.05(-0.71%)
Mar 18, 2014 6.564 6.592 6.554 6.578 331,175 +0.02(+0.29%)
Mar 17, 2014 6.568 6.573 6.540 6.559 267,859 +0.04(+0.58%)
Mar 14, 2014 6.526 6.535 6.507 6.521 224,648 -0.00(-0.07%)
Mar 13, 2014 6.681 6.681 6.493 6.526 464,324 -0.11(-1.70%)
Mar 12, 2014 6.667 6.667 6.568 6.639 398,232 +0.01(+0.14%)
Mar 11, 2014 6.630 6.630 6.593 6.630 467,361 +0.03(+0.42%)
Mar 10, 2014 6.625 6.625 6.570 6.602 363,672 -0.01(-0.14%)
Mar 07, 2014 6.625 6.625 6.574 6.611 423,626 -0.00(-0.07%)
Mar 06, 2014 6.630 6.630 6.607 6.616 276,953 +0.03(+0.42%)
Mar 05, 2014 6.588 6.611 6.579 6.588 273,821 -0.00(-0.07%)
Mar 04, 2014 6.579 6.593 6.542 6.593 422,551 +0.08(+1.20%)
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.