Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.77 -0.04 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2008 5.753 5.791 5.753 5.791 128,564 +0.04(+0.62%)
May 29, 2008 5.744 5.774 5.744 5.756 133,061 -0.00(-0.05%)
May 28, 2008 5.744 5.765 5.741 5.759 144,086 +0.02(+0.36%)
May 27, 2008 5.699 5.753 5.699 5.738 175,535 +0.04(+0.63%)
May 26, 2008 5.732 5.732 5.684 5.702 0 +0.00(+0.00%)
May 23, 2008 5.732 5.732 5.684 5.702 118,572 -0.04(-0.62%)
May 22, 2008 5.711 5.744 5.708 5.738 149,833 +0.04(+0.63%)
May 21, 2008 5.797 5.797 5.701 5.702 123,106 -0.10(-1.74%)
May 20, 2008 5.806 5.806 5.774 5.803 46,433 -0.01(-0.20%)
May 19, 2008 5.836 5.872 5.806 5.815 160,593 -0.04(-0.71%)
May 16, 2008 5.893 5.893 5.815 5.857 200,344 +0.05(+0.82%)
May 15, 2008 5.765 5.824 5.753 5.809 105,260 +0.04(+0.77%)
May 14, 2008 5.788 5.803 5.762 5.765 106,435 +0.01(+0.16%)
May 13, 2008 5.791 5.803 5.747 5.756 102,932 +0.01(+0.21%)
May 12, 2008 5.759 5.759 5.735 5.744 56,875 -0.02(-0.31%)
May 09, 2008 5.750 5.788 5.747 5.762 69,150 +0.00(+0.00%)
May 08, 2008 5.747 5.774 5.747 5.762 126,777 -0.01(-0.26%)
May 07, 2008 5.759 5.777 5.705 5.777 128,275 +0.01(+0.26%)
May 06, 2008 5.732 5.771 5.684 5.762 105,958 +0.03(+0.57%)
May 05, 2008 5.732 5.732 5.717 5.729 31,562 +0.01(+0.21%)
May 02, 2008 5.777 5.777 5.678 5.717 99,107 +0.01(+0.26%)
May 01, 2008 5.696 5.729 5.678 5.702 126,807 -0.00(-0.05%)
Apr 30, 2008 5.696 5.705 5.657 5.705 85,546 +0.06(+1.11%)
Apr 29, 2008 5.657 5.657 5.565 5.643 125,380 -0.01(-0.26%)
Apr 28, 2008 5.687 5.702 5.634 5.657 124,678 -0.00(-0.05%)
Apr 25, 2008 5.616 5.672 5.613 5.660 127,052 +0.04(+0.80%)
Apr 24, 2008 5.568 5.625 5.514 5.616 113,867 +0.07(+1.23%)
Apr 23, 2008 5.571 5.598 5.479 5.547 179,867 -0.03(-0.53%)
Apr 22, 2008 5.604 5.613 5.544 5.577 117,138 -0.06(-1.06%)
Apr 21, 2008 5.622 5.637 5.595 5.637 95,822 -0.03(-0.47%)
Apr 18, 2008 5.643 5.663 5.628 5.663 61,220 +0.11(+1.98%)
Apr 17, 2008 5.568 5.590 5.526 5.553 76,333 -0.05(-0.85%)
Apr 16, 2008 5.506 5.601 5.506 5.601 100,652 +0.15(+2.67%)
Apr 15, 2008 5.544 5.544 5.434 5.455 93,616 -0.03(-0.49%)
Apr 14, 2008 5.538 5.553 5.482 5.482 61,425 -0.01(-0.22%)
Apr 11, 2008 5.529 5.529 5.491 5.494 83,625 -0.02(-0.43%)
Apr 10, 2008 5.511 5.592 5.511 5.518 74,221 +0.01(+0.11%)
Apr 09, 2008 5.595 5.595 5.497 5.511 65,489 -0.07(-1.28%)
Apr 08, 2008 5.634 5.634 5.562 5.583 72,878 -0.06(-1.00%)
Apr 07, 2008 5.583 5.702 5.555 5.640 116,537 +0.12(+2.10%)
Apr 04, 2008 5.598 5.598 5.503 5.523 231,732 +0.00(+0.05%)
Apr 03, 2008 5.494 5.559 5.485 5.520 143,069 -0.01(-0.16%)
Apr 02, 2008 5.538 5.568 5.455 5.529 186,057 -0.02(-0.38%)
Apr 01, 2008 5.479 5.616 5.434 5.550 142,733 +0.16(+2.93%)
Mar 31, 2008 5.363 5.392 5.330 5.392 62,836 +0.07(+1.34%)
Mar 28, 2008 5.348 5.445 5.297 5.321 84,632 -0.03(-0.50%)
Mar 27, 2008 5.446 5.458 5.348 5.348 57,093 -0.10(-1.86%)
Mar 26, 2008 5.383 5.449 5.375 5.449 55,414 +0.07(+1.33%)
Mar 25, 2008 5.479 5.479 5.360 5.378 72,878 -0.04(-0.77%)
Mar 24, 2008 5.366 5.452 5.366 5.419 81,274 +0.06(+1.11%)
Mar 21, 2008 5.351 5.360 5.291 5.360 62,802 +0.00(+0.00%)
Mar 20, 2008 5.351 5.360 5.291 5.360 62,802 +0.10(+1.87%)
Mar 19, 2008 5.226 5.325 5.226 5.261 157,510 +0.07(+1.38%)
Mar 18, 2008 5.107 5.202 5.107 5.190 142,061 +0.11(+2.17%)
Mar 17, 2008 5.112 5.160 5.058 5.080 190,759 -0.15(-2.79%)
Mar 14, 2008 5.294 5.333 5.160 5.226 167,072 -0.09(-1.74%)
Mar 13, 2008 5.270 5.321 5.169 5.318 260,614 +0.05(+0.90%)
Mar 12, 2008 5.360 5.395 5.258 5.270 193,781 -0.11(-2.10%)
Mar 11, 2008 5.360 5.404 5.330 5.383 161,540 +0.09(+1.63%)
Mar 10, 2008 5.360 5.360 5.288 5.297 108,141 -0.07(-1.25%)
Mar 07, 2008 5.464 5.464 5.363 5.364 228,373 -0.08(-1.40%)
Mar 06, 2008 5.449 5.509 5.434 5.440 137,695 -0.14(-2.56%)
Mar 05, 2008 5.517 5.583 5.517 5.583 106,798 +0.07(+1.30%)
Mar 04, 2008 5.583 5.583 5.434 5.511 78,251 -0.01(-0.11%)
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.