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

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.77 +0.10 (+0.51%)
Streaming Delayed 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 31, 2013 5.733 5.764 5.678 5.690 329,068 -0.07(-1.19%)
May 30, 2013 5.712 5.764 5.712 5.759 198,469 +0.03(+0.60%)
May 29, 2013 5.725 5.751 5.696 5.725 338,595 -0.05(-0.89%)
May 28, 2013 5.772 5.828 5.772 5.776 420,303 +0.03(+0.52%)
May 24, 2013 5.751 5.768 5.712 5.746 249,713 -0.02(-0.30%)
May 23, 2013 5.733 5.768 5.703 5.764 347,902 +0.00(+0.07%)
May 22, 2013 5.802 5.837 5.738 5.759 238,123 -0.04(-0.74%)
May 21, 2013 5.781 5.802 5.781 5.802 276,464 +0.01(+0.15%)
May 20, 2013 5.789 5.802 5.776 5.794 306,862 +0.01(+0.15%)
May 17, 2013 5.794 5.802 5.776 5.785 337,740 +0.02(+0.37%)
May 16, 2013 5.768 5.785 5.751 5.764 643,803 -0.00(-0.07%)
May 15, 2013 5.755 5.781 5.729 5.768 498,287 +0.03(+0.45%)
May 13, 2013 5.738 5.751 5.716 5.742 260,949 -0.00(-0.07%)
May 10, 2013 5.746 5.746 5.721 5.746 213,392 +0.01(+0.15%)
May 09, 2013 5.742 5.746 5.721 5.738 411,524 +0.00(+0.00%)
May 08, 2013 5.690 5.751 5.686 5.738 707,183 +0.05(+0.83%)
May 07, 2013 5.643 5.695 5.643 5.690 324,674 +0.04(+0.76%)
May 06, 2013 5.647 5.673 5.630 5.647 684,685 -0.00(-0.08%)
May 03, 2013 5.652 5.658 5.639 5.652 491,888 +0.02(+0.31%)
May 02, 2013 5.626 5.635 5.609 5.635 378,694 +0.02(+0.38%)
May 01, 2013 5.626 5.626 5.604 5.613 379,191 -0.02(-0.31%)
Apr 30, 2013 5.600 5.635 5.583 5.630 325,797 +0.03(+0.54%)
Apr 29, 2013 5.579 5.609 5.574 5.600 351,413 +0.03(+0.46%)
Apr 26, 2013 5.587 5.609 5.561 5.574 288,404 -0.03(-0.61%)
Apr 25, 2013 5.544 5.609 5.540 5.609 702,140 +0.07(+1.24%)
Apr 24, 2013 5.527 5.540 5.518 5.540 578,086 +0.00(+0.08%)
Apr 23, 2013 5.505 5.536 5.497 5.536 716,083 +0.05(+0.86%)
Apr 22, 2013 5.484 5.493 5.467 5.488 605,971 +0.00(+0.08%)
Apr 19, 2013 5.480 5.501 5.471 5.484 428,150 +0.00(+0.08%)
Apr 18, 2013 5.518 5.518 5.462 5.480 210,210 -0.03(-0.47%)
Apr 17, 2013 5.549 5.549 5.484 5.505 252,533 -0.07(-1.31%)
Apr 16, 2013 5.557 5.579 5.536 5.579 201,689 +0.05(+0.86%)
Apr 15, 2013 5.600 5.600 5.514 5.531 319,189 -0.09(-1.53%)
Apr 12, 2013 5.609 5.618 5.592 5.617 249,069 -0.02(-0.38%)
Apr 11, 2013 5.652 5.652 5.617 5.639 282,271 +0.00(+0.08%)
Apr 10, 2013 5.596 5.635 5.592 5.635 304,433 +0.05(+0.92%)
Apr 09, 2013 5.570 5.596 5.557 5.583 214,473 +0.02(+0.31%)
Apr 08, 2013 5.566 5.574 5.549 5.566 286,458 -0.01(-0.15%)
Apr 05, 2013 5.518 5.574 5.497 5.574 311,621 +0.00(+0.08%)
Apr 04, 2013 5.579 5.587 5.553 5.570 309,536 +0.00(+0.00%)
Apr 03, 2013 5.574 5.583 5.540 5.570 449,007 -0.03(-0.54%)
Apr 02, 2013 5.609 5.635 5.592 5.600 284,208 +0.01(+0.23%)
Apr 01, 2013 5.583 5.647 5.570 5.587 265,643 -0.01(-0.15%)
Mar 28, 2013 5.596 5.630 5.596 5.596 713,649 -0.01(-0.15%)
Mar 27, 2013 5.566 5.604 5.561 5.604 197,473 +0.00(+0.08%)
Mar 26, 2013 5.570 5.600 5.566 5.600 203,388 +0.04(+0.70%)
Mar 25, 2013 5.574 5.609 5.549 5.561 297,734 -0.01(-0.15%)
Mar 22, 2013 5.544 5.579 5.544 5.570 269,403 +0.04(+0.78%)
Mar 21, 2013 5.557 5.561 5.527 5.527 176,642 -0.04(-0.77%)
Mar 20, 2013 5.553 5.570 5.540 5.570 159,800 +0.03(+0.54%)
Mar 19, 2013 5.544 5.561 5.505 5.540 149,370 -0.01(-0.15%)
Mar 18, 2013 5.536 5.553 5.518 5.549 275,489 -0.03(-0.46%)
Mar 15, 2013 5.583 5.604 5.566 5.574 215,736 -0.03(-0.46%)
Mar 14, 2013 5.604 5.622 5.574 5.600 261,747 -0.01(-0.15%)
Mar 13, 2013 5.574 5.609 5.557 5.609 308,127 +0.02(+0.38%)
Mar 12, 2013 5.575 5.587 5.554 5.587 375,913 +0.00(+0.00%)
Mar 11, 2013 5.562 5.591 5.558 5.587 388,967 +0.03(+0.45%)
Mar 08, 2013 5.545 5.566 5.530 5.562 303,321 +0.03(+0.60%)
Mar 07, 2013 5.507 5.541 5.507 5.529 329,686 +0.01(+0.16%)
Mar 06, 2013 5.516 5.520 5.499 5.520 205,918 +0.01(+0.15%)
Mar 05, 2013 5.470 5.528 5.470 5.512 381,219 +0.05(+0.85%)
Mar 04, 2013 5.432 5.465 5.428 5.465 279,925 +0.00(+0.08%)
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.