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 -0.11 (-0.56%)
Official Closing 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 31, 2016 7.598 7.621 7.537 7.604 303,664 +0.05(+0.66%)
May 27, 2016 7.504 7.554 7.554 7.554 359,471 +0.03(+0.37%)
May 26, 2016 7.515 7.526 7.487 7.526 154,096 +0.01(+0.15%)
May 25, 2016 7.459 7.515 7.459 7.515 205,191 +0.07(+0.90%)
May 24, 2016 7.403 7.470 7.376 7.448 180,574 +0.08(+1.06%)
May 23, 2016 7.342 7.398 7.334 7.370 179,209 +0.03(+0.46%)
May 20, 2016 7.353 7.364 7.292 7.337 242,182 +0.02(+0.30%)
May 19, 2016 7.337 7.370 7.303 7.314 130,209 -0.05(-0.68%)
May 18, 2016 7.359 7.410 7.353 7.364 197,040 -0.02(-0.23%)
May 17, 2016 7.398 7.398 7.342 7.381 225,979 -0.01(-0.15%)
May 16, 2016 7.320 7.415 7.309 7.392 288,538 +0.07(+0.99%)
May 13, 2016 7.342 7.370 7.320 7.320 136,448 -0.04(-0.53%)
May 12, 2016 7.403 7.431 7.337 7.359 312,596 -0.06(-0.75%)
May 11, 2016 7.470 7.470 7.376 7.415 382,973 -0.06(-0.81%)
May 10, 2016 7.459 7.486 7.446 7.475 240,027 +0.05(+0.67%)
May 09, 2016 7.448 7.459 7.392 7.426 353,076 -0.02(-0.22%)
May 06, 2016 7.365 7.442 7.343 7.442 368,169 +0.04(+0.60%)
May 05, 2016 7.431 7.442 7.376 7.398 167,971 -0.02(-0.22%)
May 04, 2016 7.426 7.431 7.376 7.415 250,791 -0.03(-0.37%)
May 03, 2016 7.426 7.442 7.354 7.442 321,748 -0.01(-0.07%)
May 02, 2016 7.459 7.509 7.409 7.448 430,216 +0.02(+0.22%)
Apr 29, 2016 7.492 7.497 7.404 7.431 290,032 -0.06(-0.74%)
Apr 28, 2016 7.553 7.564 7.486 7.486 309,556 -0.10(-1.38%)
Apr 27, 2016 7.558 7.591 7.547 7.591 142,938 +0.04(+0.51%)
Apr 26, 2016 7.547 7.564 7.525 7.553 171,503 +0.03(+0.44%)
Apr 25, 2016 7.558 7.558 7.503 7.520 207,119 -0.06(-0.80%)
Apr 22, 2016 7.542 7.580 7.520 7.580 245,900 +0.06(+0.73%)
Apr 21, 2016 7.547 7.580 7.514 7.525 269,998 -0.01(-0.15%)
Apr 20, 2016 7.492 7.536 7.481 7.536 152,239 +0.04(+0.59%)
Apr 19, 2016 7.475 7.500 7.464 7.492 249,089 +0.02(+0.30%)
Apr 18, 2016 7.415 7.475 7.409 7.470 173,528 +0.04(+0.60%)
Apr 15, 2016 7.475 7.481 7.426 7.426 194,246 -0.06(-0.81%)
Apr 14, 2016 7.464 7.486 7.442 7.486 257,898 +0.00(+0.00%)
Apr 13, 2016 7.448 7.486 7.409 7.486 339,322 +0.04(+0.52%)
Apr 12, 2016 7.415 7.448 7.376 7.448 270,849 +0.02(+0.30%)
Apr 11, 2016 7.442 7.448 7.373 7.426 272,637 +0.01(+0.07%)
Apr 08, 2016 7.453 7.453 7.338 7.420 248,527 +0.03(+0.37%)
Apr 07, 2016 7.376 7.393 7.324 7.393 236,157 -0.04(-0.52%)
Apr 06, 2016 7.393 7.431 7.311 7.431 400,273 +0.06(+0.82%)
Apr 05, 2016 7.420 7.420 7.311 7.371 344,387 -0.08(-1.10%)
Apr 04, 2016 7.486 7.498 7.387 7.453 266,356 -0.09(-1.16%)
Apr 01, 2016 7.365 7.541 7.333 7.541 263,351 +0.12(+1.55%)
Mar 31, 2016 7.404 7.431 7.333 7.426 370,735 +0.03(+0.45%)
Mar 30, 2016 7.349 7.404 7.327 7.393 229,613 +0.06(+0.82%)
Mar 29, 2016 7.239 7.333 7.228 7.333 160,243 +0.09(+1.29%)
Mar 28, 2016 7.250 7.256 7.228 7.239 198,927 +0.01(+0.08%)
Mar 24, 2016 7.250 7.234 7.234 7.234 231,203 -0.03(-0.45%)
Mar 23, 2016 7.305 7.311 7.267 7.267 212,871 -0.05(-0.75%)
Mar 22, 2016 7.382 7.404 7.322 7.322 326,412 -0.09(-1.26%)
Mar 21, 2016 7.267 7.415 7.267 7.415 281,803 +0.14(+1.88%)
Mar 18, 2016 7.272 7.316 7.272 7.278 104,661 +0.00(+0.00%)
Mar 17, 2016 7.245 7.288 7.245 7.278 186,735 +0.03(+0.38%)
Mar 16, 2016 7.206 7.272 7.206 7.250 170,685 +0.02(+0.30%)
Mar 15, 2016 7.228 7.267 7.190 7.228 221,669 -0.04(-0.53%)
Mar 14, 2016 7.278 7.305 7.261 7.267 109,163 -0.03(-0.38%)
Mar 11, 2016 7.283 7.316 7.245 7.294 147,851 +0.10(+1.45%)
Mar 10, 2016 7.266 7.274 7.130 7.190 219,038 -0.05(-0.75%)
Mar 09, 2016 7.244 7.250 7.206 7.244 102,005 +0.04(+0.60%)
Mar 08, 2016 7.234 7.250 7.190 7.201 190,174 -0.06(-0.82%)
Mar 07, 2016 7.174 7.261 7.173 7.261 209,119 +0.08(+1.06%)
Mar 04, 2016 7.179 7.234 7.136 7.185 195,429 +0.05(+0.69%)
Mar 03, 2016 7.152 7.185 7.128 7.136 198,650 +0.00(+0.00%)
Mar 02, 2016 7.092 7.185 7.059 7.136 253,041 -0.01(-0.15%)
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.