Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.53 10.53 10.47 10.48 164,808 -0.05(-0.43%)
May 30, 2018 10.46 10.53 10.45 10.53 125,020 +0.10(+1.00%)
May 29, 2018 10.47 10.49 10.40 10.42 190,241 -0.09(-0.86%)
May 25, 2018 10.51 10.51 10.51 0 +0.00(+0.00%)
May 24, 2018 10.55 10.57 10.47 10.51 150,683 -0.04(-0.37%)
May 23, 2018 10.53 10.58 10.51 10.55 197,762 -0.01(-0.06%)
May 22, 2018 10.53 10.58 10.51 10.56 203,474 +0.06(+0.56%)
May 21, 2018 10.51 10.52 10.48 10.50 129,697 +0.04(+0.37%)
May 18, 2018 10.44 10.46 10.40 10.46 124,414 +0.03(+0.25%)
May 17, 2018 10.43 10.49 10.42 10.44 142,021 -0.01(-0.12%)
May 16, 2018 10.44 10.50 10.42 10.45 182,684 +0.00(+0.00%)
May 15, 2018 10.51 10.51 10.40 10.45 235,553 -0.07(-0.68%)
May 14, 2018 10.53 10.56 10.50 10.52 80,911 +0.02(+0.20%)
May 11, 2018 10.45 10.50 10.45 10.50 165,480 +0.06(+0.62%)
May 10, 2018 10.40 10.45 10.38 10.43 114,736 +0.08(+0.81%)
May 09, 2018 10.32 10.36 10.30 10.35 200,099 +0.03(+0.31%)
May 08, 2018 10.32 10.33 10.27 10.32 114,629 -0.02(-0.19%)
May 07, 2018 10.31 10.37 10.30 10.34 88,740 +0.06(+0.63%)
May 04, 2018 10.20 10.29 10.16 10.27 114,761 +0.05(+0.44%)
May 03, 2018 10.25 10.27 10.11 10.23 168,876 -0.02(-0.19%)
May 02, 2018 10.30 10.33 10.25 10.25 157,191 -0.05(-0.50%)
May 01, 2018 10.30 10.31 10.23 10.30 141,353 -0.03(-0.25%)
Apr 30, 2018 10.34 10.39 10.31 10.32 126,602 -0.01(-0.06%)
Apr 27, 2018 10.31 10.37 10.28 10.33 125,160 +0.06(+0.63%)
Apr 26, 2018 10.24 10.33 10.24 10.27 187,392 +0.06(+0.57%)
Apr 25, 2018 10.14 10.21 10.11 10.21 138,887 +0.02(+0.19%)
Apr 24, 2018 10.27 10.30 10.11 10.19 212,835 -0.04(-0.38%)
Apr 23, 2018 10.23 10.25 10.19 10.23 125,963 +0.00(+0.00%)
Apr 20, 2018 10.30 10.30 10.20 10.23 128,364 -0.05(-0.50%)
Apr 19, 2018 10.29 10.29 10.23 10.28 204,072 -0.01(-0.13%)
Apr 18, 2018 10.31 10.31 10.26 10.29 109,235 +0.01(+0.13%)
Apr 17, 2018 10.25 10.29 10.21 10.28 185,858 +0.11(+1.08%)
Apr 16, 2018 10.24 10.25 10.14 10.17 359,142 +0.02(+0.19%)
Apr 13, 2018 10.20 10.22 10.12 10.15 198,268 +0.01(+0.15%)
Apr 12, 2018 10.17 10.20 10.12 10.14 227,295 +0.03(+0.32%)
Apr 11, 2018 10.12 10.16 10.03 10.10 154,610 -0.03(-0.32%)
Apr 10, 2018 10.17 10.17 10.08 10.14 206,798 +0.13(+1.28%)
Apr 09, 2018 10.03 10.12 10.01 10.01 134,130 +0.03(+0.26%)
Apr 06, 2018 10.13 10.15 9.911 9.981 252,841 -0.17(-1.64%)
Apr 05, 2018 10.03 10.17 10.02 10.15 280,215 +0.17(+1.67%)
Apr 04, 2018 9.840 9.981 9.802 9.981 596,511 +0.04(+0.39%)
Apr 03, 2018 9.917 9.988 9.814 9.943 273,056 +0.07(+0.71%)
Apr 02, 2018 10.10 10.10 9.795 9.872 299,658 -0.23(-2.29%)
Mar 29, 2018 10.10 10.10 10.10 0 +0.19(+1.94%)
Mar 28, 2018 9.911 9.975 9.846 9.911 174,511 +0.00(+0.00%)
Mar 27, 2018 10.05 10.12 9.883 9.911 222,126 -0.07(-0.71%)
Mar 26, 2018 9.962 10.04 9.872 9.981 455,368 +0.14(+1.43%)
Mar 23, 2018 10.14 10.17 9.834 9.840 305,895 -0.26(-2.60%)
Mar 22, 2018 10.25 10.26 10.08 10.10 227,244 -0.22(-2.11%)
Mar 21, 2018 10.33 10.40 10.30 10.32 201,610 -0.01(-0.06%)
Mar 20, 2018 10.31 10.35 10.28 10.33 172,280 +0.03(+0.31%)
Mar 19, 2018 10.35 10.37 10.21 10.30 148,441 -0.07(-0.68%)
Mar 16, 2018 10.33 10.38 10.33 10.37 170,444 +0.06(+0.62%)
Mar 15, 2018 10.46 10.47 10.30 10.30 299,486 -0.09(-0.86%)
Mar 14, 2018 10.59 10.59 10.37 10.39 167,660 -0.11(-1.08%)
Mar 13, 2018 10.59 10.59 10.48 10.51 246,464 -0.05(-0.48%)
Mar 12, 2018 10.54 10.59 10.52 10.56 178,287 +0.04(+0.43%)
Mar 09, 2018 10.41 10.51 10.38 10.51 231,255 +0.18(+1.73%)
Mar 08, 2018 10.29 10.35 10.24 10.33 227,412 +0.08(+0.81%)
Mar 07, 2018 10.29 10.19 10.25 235,783 -0.02(-0.19%)
Mar 06, 2018 10.32 10.33 10.21 10.27 212,093 +0.01(+0.06%)
Mar 05, 2018 10.10 10.33 10.08 10.26 271,807 +0.13(+1.32%)
Mar 02, 2018 10.05 10.14 10.01 10.13 246,287 +0.03(+0.32%)
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.