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 28, 2021 16.00 16.05 15.91 15.96 90,920 +0.00(+0.00%)
May 27, 2021 15.98 16.00 15.92 15.96 89,094 +0.00(+0.00%)
May 26, 2021 15.89 15.99 15.88 15.96 74,578 +0.06(+0.40%)
May 25, 2021 15.98 15.99 15.89 15.89 69,060 -0.03(-0.20%)
May 24, 2021 15.92 15.97 15.85 15.92 95,950 +0.09(+0.59%)
May 21, 2021 15.89 15.91 15.82 15.83 74,626 -0.03(-0.20%)
May 20, 2021 15.70 15.90 15.70 15.86 96,444 +0.16(+1.05%)
May 19, 2021 15.66 15.70 15.56 15.70 101,828 -0.06(-0.35%)
May 18, 2021 15.74 15.83 15.71 15.75 99,218 +0.06(+0.35%)
May 17, 2021 15.58 15.70 15.58 15.70 76,098 +0.10(+0.65%)
May 14, 2021 15.56 15.70 15.56 15.60 89,500 +0.16(+1.02%)
May 13, 2021 15.30 15.49 15.29 15.44 160,815 +0.16(+1.01%)
May 12, 2021 15.68 15.75 15.28 15.28 203,951 -0.43(-2.74%)
May 11, 2021 15.81 15.83 15.61 15.71 178,626 -0.29(-1.81%)
May 10, 2021 16.18 16.19 15.99 16.00 81,645 -0.15(-0.92%)
May 07, 2021 16.10 16.15 16.02 16.15 111,371 +0.12(+0.73%)
May 06, 2021 16.05 16.05 15.82 16.03 161,736 +0.04(+0.24%)
May 05, 2021 16.00 16.05 15.99 15.99 63,654 +0.02(+0.10%)
May 04, 2021 16.06 16.08 15.87 15.98 95,863 -0.11(-0.68%)
May 03, 2021 16.11 16.11 16.02 16.09 113,168 +0.08(+0.49%)
Apr 30, 2021 16.06 16.07 15.99 16.01 123,377 -0.05(-0.34%)
Apr 29, 2021 15.92 16.10 15.92 16.06 108,985 +0.16(+1.03%)
Apr 28, 2021 15.90 15.93 15.85 15.90 86,506 +0.00(+0.00%)
Apr 27, 2021 15.86 15.92 15.85 15.90 52,111 +0.06(+0.39%)
Apr 26, 2021 15.84 15.88 15.79 15.84 97,138 +0.02(+0.15%)
Apr 23, 2021 15.82 15.90 15.81 15.81 100,084 +0.02(+0.10%)
Apr 22, 2021 15.89 15.91 15.76 15.80 84,632 -0.08(-0.49%)
Apr 21, 2021 15.72 15.88 15.69 15.88 68,514 +0.12(+0.79%)
Apr 20, 2021 15.78 15.82 15.68 15.75 121,566 -0.02(-0.15%)
Apr 19, 2021 15.81 15.88 15.74 15.78 135,021 -0.04(-0.25%)
Apr 16, 2021 15.86 15.89 15.81 15.81 108,147 +0.05(+0.35%)
Apr 15, 2021 15.80 15.85 15.71 15.76 80,341 +0.08(+0.50%)
Apr 14, 2021 15.81 15.82 15.61 15.68 137,938 -0.08(-0.51%)
Apr 13, 2021 15.75 15.76 15.71 15.76 102,114 +0.09(+0.55%)
Apr 12, 2021 15.64 15.68 15.58 15.68 142,567 +0.05(+0.35%)
Apr 09, 2021 15.53 15.64 15.49 15.62 95,891 +0.11(+0.70%)
Apr 08, 2021 15.47 15.56 15.37 15.51 159,233 +0.16(+1.01%)
Apr 07, 2021 15.30 15.37 15.28 15.36 92,299 +0.10(+0.66%)
Apr 06, 2021 15.22 15.33 15.22 15.26 75,106 -0.02(-0.15%)
Apr 05, 2021 15.15 15.31 15.13 15.28 151,010 +0.15(+0.98%)
Apr 01, 2021 15.13 15.17 15.09 15.13 113,372 +0.11(+0.72%)
Mar 31, 2021 14.98 15.09 14.98 15.02 111,696 +0.08(+0.52%)
Mar 30, 2021 14.98 14.98 14.90 14.94 62,654 -0.03(-0.21%)
Mar 29, 2021 14.91 14.98 14.90 14.98 61,189 +0.07(+0.47%)
Mar 26, 2021 14.78 14.91 14.78 14.91 107,331 +0.13(+0.89%)
Mar 25, 2021 14.67 14.80 14.55 14.77 131,064 -0.02(-0.10%)
Mar 24, 2021 14.80 14.83 14.74 14.79 91,081 +0.08(+0.53%)
Mar 23, 2021 14.87 14.88 14.71 14.71 122,069 -0.16(-1.05%)
Mar 22, 2021 14.86 14.92 14.79 14.87 116,651 +0.01(+0.05%)
Mar 19, 2021 14.84 14.88 14.76 14.86 67,740 +0.03(+0.21%)
Mar 18, 2021 14.87 14.93 14.81 14.83 78,252 -0.09(-0.63%)
Mar 17, 2021 14.81 14.93 14.81 14.92 86,280 +0.03(+0.21%)
Mar 16, 2021 14.89 14.94 14.82 14.89 56,918 +0.06(+0.42%)
Mar 15, 2021 14.77 14.83 14.77 14.83 85,872 +0.05(+0.37%)
Mar 12, 2021 14.78 14.81 14.72 14.77 116,586 +0.01(+0.04%)
Mar 11, 2021 14.82 14.85 14.74 14.77 170,296 +0.03(+0.21%)
Mar 10, 2021 14.64 14.74 14.64 14.74 96,357 +0.12(+0.85%)
Mar 09, 2021 14.59 14.63 14.49 14.61 105,239 +0.17(+1.18%)
Mar 08, 2021 14.44 14.51 14.41 14.44 138,225 +0.09(+0.59%)
Mar 05, 2021 14.33 14.36 14.11 14.36 126,162 +0.12(+0.87%)
Mar 04, 2021 14.54 14.58 14.09 14.23 205,447 -0.26(-1.82%)
Mar 03, 2021 14.59 14.67 14.50 14.50 90,509 -0.09(-0.64%)
Mar 02, 2021 14.54 14.65 14.47 14.59 128,333 +0.05(+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.