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 29, 2020 10.66 10.66 10.53 10.64 187,565 +0.01(+0.07%)
May 28, 2020 10.68 10.70 10.61 10.63 183,330 +0.01(+0.07%)
May 27, 2020 10.57 10.63 10.46 10.63 268,307 +0.14(+1.34%)
May 26, 2020 10.52 10.60 10.44 10.48 260,757 +0.10(+0.99%)
May 22, 2020 10.42 10.42 10.33 10.38 92,630 +0.01(+0.07%)
May 21, 2020 10.43 10.45 10.36 10.37 67,912 -0.05(-0.49%)
May 20, 2020 10.38 10.48 10.38 10.43 133,887 +0.16(+1.58%)
May 19, 2020 10.25 10.35 10.22 10.26 94,511 -0.02(-0.21%)
May 18, 2020 10.19 10.32 10.19 10.29 169,841 +0.29(+2.88%)
May 15, 2020 9.947 10.01 9.902 9.998 195,974 +0.01(+0.15%)
May 14, 2020 9.829 9.998 9.726 9.984 304,936 -0.00(-0.02%)
May 13, 2020 10.18 10.20 9.912 9.985 325,262 -0.22(-2.15%)
May 12, 2020 10.34 10.42 10.21 10.21 175,469 -0.14(-1.35%)
May 11, 2020 10.21 10.39 10.21 10.34 225,996 +0.00(+0.00%)
May 08, 2020 10.32 10.40 10.29 10.34 365,952 +0.05(+0.50%)
May 07, 2020 10.23 10.37 10.23 10.29 219,143 +0.05(+0.50%)
May 06, 2020 10.31 10.35 10.23 10.24 145,940 -0.02(-0.21%)
May 05, 2020 10.18 10.39 10.18 10.26 188,040 +0.14(+1.37%)
May 04, 2020 10.03 10.20 9.986 10.12 138,387 -0.04(-0.43%)
May 01, 2020 10.12 10.27 10.11 10.17 239,691 -0.27(-2.60%)
Apr 30, 2020 10.45 10.51 10.34 10.44 208,120 +0.01(+0.07%)
Apr 29, 2020 10.37 10.49 10.34 10.43 229,339 +0.23(+2.23%)
Apr 28, 2020 10.23 10.33 10.19 10.21 166,436 +0.07(+0.65%)
Apr 27, 2020 10.12 10.21 10.08 10.14 203,656 +0.07(+0.65%)
Apr 24, 2020 10.05 10.07 9.956 10.07 181,679 +0.15(+1.48%)
Apr 23, 2020 9.956 10.06 9.912 9.927 370,798 -0.03(-0.29%)
Apr 22, 2020 10.08 10.08 9.883 9.956 397,470 +0.11(+1.12%)
Apr 21, 2020 9.927 9.985 9.810 9.846 296,559 -0.26(-2.61%)
Apr 20, 2020 10.00 10.25 10.00 10.11 211,755 -0.09(-0.86%)
Apr 17, 2020 10.37 10.37 10.11 10.20 170,213 +0.18(+1.83%)
Apr 16, 2020 10.07 10.16 9.934 10.01 195,569 -0.06(-0.58%)
Apr 15, 2020 9.912 10.15 9.912 10.07 183,088 -0.17(-1.65%)
Apr 14, 2020 10.20 10.33 10.11 10.24 264,384 +0.24(+2.40%)
Apr 13, 2020 10.16 10.17 9.842 10.00 226,495 -0.08(-0.79%)
Apr 09, 2020 10.01 10.31 10.01 10.08 227,215 +0.17(+1.76%)
Apr 08, 2020 9.565 9.966 9.565 9.907 346,020 +0.31(+3.18%)
Apr 07, 2020 9.609 9.798 9.572 9.602 291,179 +0.28(+2.97%)
Apr 06, 2020 8.910 9.354 8.910 9.325 281,880 +0.56(+6.40%)
Apr 03, 2020 8.968 9.114 8.706 8.764 334,229 -0.24(-2.67%)
Apr 02, 2020 8.881 9.114 8.852 9.005 306,774 +0.04(+0.49%)
Apr 01, 2020 8.983 9.274 8.866 8.961 296,349 -0.50(-5.23%)
Mar 31, 2020 9.572 9.791 9.456 9.456 290,522 -0.12(-1.22%)
Mar 30, 2020 9.587 9.696 9.325 9.572 375,559 +0.08(+0.84%)
Mar 27, 2020 9.427 9.674 9.289 9.492 353,599 -0.18(-1.88%)
Mar 26, 2020 9.158 9.740 9.158 9.674 438,463 +0.57(+6.23%)
Mar 25, 2020 8.692 9.500 8.597 9.107 615,059 +0.68(+8.03%)
Mar 24, 2020 7.993 8.706 7.993 8.430 484,719 +0.80(+10.50%)
Mar 23, 2020 8.080 8.117 7.476 7.629 736,953 -0.53(-6.51%)
Mar 20, 2020 8.007 8.575 7.964 8.160 583,425 +0.12(+1.45%)
Mar 19, 2020 7.352 8.225 7.250 8.044 563,942 +0.44(+5.74%)
Mar 18, 2020 8.058 8.371 6.959 7.607 912,415 -1.08(-12.41%)
Mar 17, 2020 8.422 8.824 8.284 8.684 597,418 +0.20(+2.40%)
Mar 16, 2020 8.299 8.939 8.007 8.481 661,208 -0.98(-10.38%)
Mar 13, 2020 9.114 9.471 8.670 9.463 391,102 +0.71(+8.13%)
Mar 12, 2020 9.395 9.496 8.744 8.752 666,912 -1.40(-13.81%)
Mar 11, 2020 10.67 10.70 10.09 10.15 374,385 -0.74(-6.77%)
Mar 10, 2020 10.98 10.99 10.56 10.89 195,264 +0.15(+1.41%)
Mar 09, 2020 10.34 10.82 10.13 10.74 610,270 -0.62(-5.47%)
Mar 06, 2020 11.23 11.37 11.14 11.36 270,934 -0.18(-1.56%)
Mar 05, 2020 11.63 11.71 11.50 11.54 169,591 -0.33(-2.80%)
Mar 04, 2020 11.51 11.87 11.51 11.87 200,090 +0.43(+3.79%)
Mar 03, 2020 11.42 11.68 11.32 11.44 439,142 +0.07(+0.57%)
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.