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

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.77 UNCHANGED
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, 2016 7.694 7.716 7.632 7.699 299,898 +0.05(+0.66%)
May 27, 2016 7.598 7.649 7.649 7.649 355,013 +0.03(+0.37%)
May 26, 2016 7.609 7.620 7.581 7.620 152,185 +0.01(+0.15%)
May 25, 2016 7.553 7.609 7.553 7.609 202,647 +0.07(+0.90%)
May 24, 2016 7.496 7.564 7.468 7.542 178,335 +0.08(+1.06%)
May 23, 2016 7.434 7.491 7.426 7.463 176,987 +0.03(+0.46%)
May 20, 2016 7.446 7.457 7.384 7.429 239,179 +0.02(+0.30%)
May 19, 2016 7.429 7.463 7.395 7.406 128,594 -0.05(-0.68%)
May 18, 2016 7.451 7.503 7.446 7.457 194,597 -0.02(-0.23%)
May 17, 2016 7.491 7.491 7.434 7.474 223,177 -0.01(-0.15%)
May 16, 2016 7.412 7.508 7.401 7.485 284,960 +0.07(+0.99%)
May 13, 2016 7.434 7.463 7.412 7.412 134,756 -0.04(-0.53%)
May 12, 2016 7.496 7.525 7.429 7.451 308,720 -0.06(-0.75%)
May 11, 2016 7.564 7.564 7.469 7.508 378,224 -0.06(-0.81%)
May 10, 2016 7.552 7.580 7.540 7.569 237,051 +0.05(+0.67%)
May 09, 2016 7.541 7.552 7.485 7.519 348,698 -0.02(-0.22%)
May 06, 2016 7.457 7.536 7.435 7.536 363,604 +0.04(+0.60%)
May 05, 2016 7.524 7.536 7.469 7.491 165,889 -0.02(-0.22%)
May 04, 2016 7.519 7.524 7.469 7.508 247,681 -0.03(-0.37%)
May 03, 2016 7.519 7.536 7.446 7.536 317,758 -0.01(-0.07%)
May 02, 2016 7.552 7.603 7.502 7.541 424,881 +0.02(+0.22%)
Apr 29, 2016 7.586 7.592 7.497 7.524 286,436 -0.06(-0.74%)
Apr 28, 2016 7.648 7.659 7.580 7.580 305,718 -0.11(-1.38%)
Apr 27, 2016 7.653 7.687 7.642 7.687 141,166 +0.04(+0.51%)
Apr 26, 2016 7.642 7.659 7.620 7.648 169,376 +0.03(+0.44%)
Apr 25, 2016 7.653 7.653 7.597 7.614 204,550 -0.06(-0.80%)
Apr 22, 2016 7.636 7.676 7.614 7.676 242,851 +0.06(+0.73%)
Apr 21, 2016 7.642 7.676 7.608 7.620 266,650 -0.01(-0.15%)
Apr 20, 2016 7.586 7.631 7.575 7.631 150,352 +0.04(+0.59%)
Apr 19, 2016 7.569 7.594 7.558 7.586 246,001 +0.02(+0.30%)
Apr 18, 2016 7.508 7.569 7.502 7.564 171,376 +0.04(+0.60%)
Apr 15, 2016 7.569 7.575 7.519 7.519 191,838 -0.06(-0.81%)
Apr 14, 2016 7.558 7.580 7.536 7.580 254,701 +0.00(+0.00%)
Apr 13, 2016 7.541 7.580 7.502 7.580 335,115 +0.04(+0.52%)
Apr 12, 2016 7.508 7.541 7.469 7.541 267,490 +0.02(+0.30%)
Apr 11, 2016 7.536 7.541 7.466 7.519 269,256 +0.01(+0.07%)
Apr 08, 2016 7.547 7.547 7.430 7.513 245,445 +0.03(+0.37%)
Apr 07, 2016 7.469 7.486 7.416 7.486 233,229 -0.04(-0.52%)
Apr 06, 2016 7.486 7.525 7.402 7.525 395,310 +0.06(+0.82%)
Apr 05, 2016 7.513 7.513 7.402 7.464 340,116 -0.08(-1.10%)
Apr 04, 2016 7.580 7.592 7.480 7.547 263,053 -0.09(-1.16%)
Apr 01, 2016 7.458 7.636 7.425 7.636 260,085 +0.12(+1.55%)
Mar 31, 2016 7.497 7.525 7.425 7.519 366,137 +0.03(+0.45%)
Mar 30, 2016 7.441 7.497 7.419 7.486 226,766 +0.06(+0.82%)
Mar 29, 2016 7.330 7.425 7.319 7.425 158,256 +0.09(+1.29%)
Mar 28, 2016 7.341 7.347 7.319 7.330 196,461 +0.01(+0.08%)
Mar 24, 2016 7.341 7.325 7.325 7.325 228,336 -0.03(-0.45%)
Mar 23, 2016 7.397 7.402 7.358 7.358 210,231 -0.06(-0.75%)
Mar 22, 2016 7.475 7.497 7.414 7.414 322,365 -0.09(-1.26%)
Mar 21, 2016 7.358 7.508 7.358 7.508 278,309 +0.14(+1.88%)
Mar 18, 2016 7.364 7.408 7.364 7.369 103,363 +0.00(+0.00%)
Mar 17, 2016 7.336 7.379 7.336 7.369 184,419 +0.03(+0.38%)
Mar 16, 2016 7.297 7.364 7.297 7.341 168,569 +0.02(+0.30%)
Mar 15, 2016 7.319 7.358 7.280 7.319 218,920 -0.04(-0.53%)
Mar 14, 2016 7.369 7.397 7.352 7.358 107,809 -0.03(-0.38%)
Mar 11, 2016 7.375 7.408 7.336 7.386 146,018 +0.11(+1.45%)
Mar 10, 2016 7.357 7.366 7.220 7.280 216,322 -0.06(-0.75%)
Mar 09, 2016 7.335 7.341 7.297 7.335 100,740 +0.04(+0.60%)
Mar 08, 2016 7.324 7.341 7.280 7.291 187,816 -0.06(-0.82%)
Mar 07, 2016 7.264 7.352 7.263 7.352 206,526 +0.08(+1.06%)
Mar 04, 2016 7.269 7.324 7.225 7.275 193,006 +0.05(+0.69%)
Mar 03, 2016 7.242 7.275 7.217 7.225 196,187 +0.00(+0.00%)
Mar 02, 2016 7.181 7.275 7.148 7.225 249,903 -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.