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 -0.02 (-0.10%)
Official Closing 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 6.942 6.961 6.885 6.932 508,372 -0.01(-0.20%)
May 29, 2014 6.947 6.951 6.932 6.947 436,603 +0.00(+0.07%)
May 28, 2014 6.956 6.998 6.937 6.942 423,659 -0.03(-0.40%)
May 27, 2014 6.951 6.970 6.937 6.970 318,364 +0.03(+0.47%)
May 23, 2014 6.914 6.937 6.937 6.937 201,353 +0.04(+0.55%)
May 22, 2014 6.867 6.904 6.863 6.900 174,524 +0.05(+0.69%)
May 21, 2014 6.843 6.881 6.829 6.853 556,607 +0.02(+0.34%)
May 20, 2014 6.805 6.867 6.805 6.829 188,611 +0.00(+0.07%)
May 19, 2014 6.768 6.824 6.768 6.824 260,494 +0.03(+0.48%)
May 16, 2014 6.744 6.796 6.744 6.791 271,833 +0.04(+0.63%)
May 15, 2014 6.787 6.787 6.724 6.749 248,092 -0.03(-0.49%)
May 14, 2014 6.754 6.801 6.754 6.782 197,103 +0.01(+0.14%)
May 13, 2014 6.726 6.773 6.726 6.773 318,989 +0.05(+0.77%)
May 12, 2014 6.744 6.744 6.697 6.721 401,231 +0.01(+0.21%)
May 09, 2014 6.711 6.726 6.669 6.707 311,772 -0.01(-0.21%)
May 08, 2014 6.744 6.758 6.707 6.721 220,449 -0.02(-0.35%)
May 07, 2014 6.749 6.758 6.721 6.744 381,817 +0.02(+0.28%)
May 06, 2014 6.782 6.782 6.711 6.726 224,048 -0.04(-0.56%)
May 05, 2014 6.721 6.773 6.692 6.763 255,449 +0.04(+0.63%)
May 02, 2014 6.726 6.730 6.707 6.721 209,086 +0.02(+0.35%)
May 01, 2014 6.740 6.763 6.688 6.697 364,752 -0.03(-0.42%)
Apr 30, 2014 6.707 6.726 6.683 6.726 248,553 +0.04(+0.63%)
Apr 29, 2014 6.711 6.726 6.669 6.683 387,460 +0.00(+0.07%)
Apr 28, 2014 6.678 6.688 6.636 6.678 289,594 +0.03(+0.42%)
Apr 25, 2014 6.678 6.678 6.636 6.650 369,212 -0.03(-0.49%)
Apr 24, 2014 6.664 6.683 6.622 6.683 328,516 +0.03(+0.50%)
Apr 23, 2014 6.631 6.654 6.631 6.650 320,677 +0.01(+0.14%)
Apr 22, 2014 6.627 6.641 6.613 6.641 228,290 +0.04(+0.57%)
Apr 21, 2014 6.594 6.603 6.584 6.603 264,776 +0.03(+0.43%)
Apr 17, 2014 6.570 6.575 6.575 6.575 314,468 +0.02(+0.36%)
Apr 16, 2014 6.589 6.589 6.533 6.552 437,371 +0.01(+0.22%)
Apr 15, 2014 6.584 6.584 6.509 6.537 330,911 -0.02(-0.29%)
Apr 14, 2014 6.566 6.617 6.528 6.556 560,373 +0.03(+0.50%)
Apr 11, 2014 6.561 6.561 6.519 6.523 354,631 -0.05(-0.72%)
Apr 10, 2014 6.636 6.636 6.555 6.570 497,320 -0.05(-0.78%)
Apr 09, 2014 6.603 6.622 6.580 6.622 728,864 +0.07(+1.00%)
Apr 08, 2014 6.542 6.556 6.500 6.556 360,625 +0.03(+0.43%)
Apr 07, 2014 6.603 6.608 6.500 6.528 405,775 -0.07(-1.07%)
Apr 04, 2014 6.726 6.726 6.594 6.599 566,143 -0.05(-0.71%)
Apr 03, 2014 6.693 6.693 6.646 6.646 531,981 -0.01(-0.21%)
Apr 02, 2014 6.650 6.660 6.594 6.660 531,197 +0.03(+0.50%)
Apr 01, 2014 6.599 6.636 6.594 6.627 398,354 +0.05(+0.79%)
Mar 31, 2014 6.556 6.589 6.547 6.575 403,357 +0.04(+0.65%)
Mar 28, 2014 6.504 6.533 6.500 6.533 261,343 +0.05(+0.80%)
Mar 27, 2014 6.490 6.490 6.457 6.481 227,427 +0.01(+0.22%)
Mar 26, 2014 6.528 6.528 6.467 6.467 317,790 -0.02(-0.36%)
Mar 25, 2014 6.514 6.537 6.476 6.490 466,842 +0.01(+0.22%)
Mar 24, 2014 6.575 6.575 6.476 6.476 362,294 -0.07(-1.01%)
Mar 21, 2014 6.570 6.584 6.526 6.542 322,529 +0.01(+0.22%)
Mar 20, 2014 6.528 6.542 6.514 6.528 236,491 -0.00(-0.07%)
Mar 19, 2014 6.594 6.603 6.504 6.533 367,656 -0.05(-0.71%)
Mar 18, 2014 6.566 6.594 6.556 6.580 331,078 +0.02(+0.29%)
Mar 17, 2014 6.570 6.575 6.542 6.561 267,781 +0.04(+0.58%)
Mar 14, 2014 6.528 6.537 6.509 6.523 224,582 -0.00(-0.07%)
Mar 13, 2014 6.683 6.683 6.495 6.528 464,189 -0.11(-1.70%)
Mar 12, 2014 6.669 6.669 6.570 6.641 398,116 +0.01(+0.14%)
Mar 11, 2014 6.631 6.632 6.595 6.631 467,225 +0.03(+0.42%)
Mar 10, 2014 6.627 6.627 6.572 6.604 363,566 -0.01(-0.14%)
Mar 07, 2014 6.627 6.627 6.576 6.613 423,503 -0.00(-0.07%)
Mar 06, 2014 6.631 6.631 6.608 6.618 276,872 +0.03(+0.42%)
Mar 05, 2014 6.590 6.613 6.581 6.590 273,741 -0.00(-0.07%)
Mar 04, 2014 6.581 6.595 6.544 6.595 422,428 +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.