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

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.69 +0.18 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2009 4.725 4.660 4.660 4.660 367,568 -0.04(-0.83%)
Dec 30, 2009 4.591 4.698 4.588 4.698 382,374 +0.07(+1.55%)
Dec 29, 2009 4.695 4.698 4.603 4.627 440,417 -0.03(-0.64%)
Dec 28, 2009 4.675 4.707 4.630 4.657 394,491 +0.03(+0.58%)
Dec 24, 2009 4.591 4.630 4.570 4.630 192,823 +0.06(+1.38%)
Dec 23, 2009 4.585 4.597 4.534 4.567 323,884 +0.01(+0.26%)
Dec 22, 2009 4.567 4.567 4.522 4.555 379,531 +0.03(+0.59%)
Dec 21, 2009 4.606 4.692 4.519 4.528 490,333 -0.04(-0.92%)
Dec 18, 2009 4.576 4.660 4.453 4.570 1,017,978 -0.20(-4.14%)
Dec 17, 2009 4.836 4.854 4.764 4.767 538,310 -0.07(-1.42%)
Dec 16, 2009 4.923 4.926 4.833 4.836 621,752 -0.05(-1.04%)
Dec 15, 2009 4.908 4.935 4.824 4.887 688,800 -0.01(-0.31%)
Dec 14, 2009 4.794 4.917 4.791 4.902 940,434 +0.14(+2.89%)
Dec 11, 2009 4.761 4.776 4.713 4.764 406,614 +0.04(+0.82%)
Dec 10, 2009 4.719 4.755 4.704 4.725 467,921 +0.05(+1.15%)
Dec 09, 2009 4.660 4.689 4.600 4.672 690,357 +0.03(+0.58%)
Dec 08, 2009 4.633 4.654 4.603 4.645 444,063 +0.00(+0.06%)
Dec 07, 2009 4.639 4.680 4.603 4.642 405,946 +0.02(+0.45%)
Dec 04, 2009 4.636 4.666 4.603 4.621 401,652 +0.01(+0.19%)
Dec 03, 2009 4.654 4.654 4.567 4.612 830,531 +0.03(+0.59%)
Dec 02, 2009 4.621 4.639 4.552 4.585 1,186,361 -0.01(-0.26%)
Dec 01, 2009 4.624 4.639 4.594 4.597 423,074 -0.00(-0.07%)
Nov 30, 2009 4.615 4.615 4.564 4.600 306,288 +0.01(+0.20%)
Nov 27, 2009 4.411 4.591 4.408 4.591 297,987 -0.02(-0.45%)
Nov 25, 2009 4.588 4.612 4.564 4.612 327,557 +0.06(+1.25%)
Nov 24, 2009 4.504 4.576 4.450 4.555 520,096 +0.07(+1.67%)
Nov 23, 2009 4.504 4.528 4.453 4.480 571,171 +0.04(+0.81%)
Nov 20, 2009 4.468 4.483 4.423 4.444 312,333 -0.02(-0.47%)
Nov 19, 2009 4.447 4.465 4.423 4.465 373,423 +0.01(+0.34%)
Nov 18, 2009 4.399 4.495 4.294 4.450 517,727 -0.04(-0.93%)
Nov 17, 2009 4.471 4.519 4.462 4.492 501,537 +0.01(+0.33%)
Nov 16, 2009 4.477 4.477 4.453 4.477 537,940 +0.02(+0.40%)
Nov 13, 2009 4.447 4.459 4.435 4.459 313,221 +0.01(+0.27%)
Nov 12, 2009 4.450 4.459 4.435 4.447 333,992 -0.01(-0.20%)
Nov 11, 2009 4.462 4.465 4.435 4.456 578,619 -0.01(-0.20%)
Nov 10, 2009 4.450 4.465 4.444 4.465 381,218 +0.00(+0.07%)
Nov 09, 2009 4.438 4.462 4.435 4.462 391,166 +0.07(+1.71%)
Nov 06, 2009 4.172 4.396 4.145 4.387 222,198 +0.03(+0.62%)
Nov 05, 2009 4.339 4.366 4.295 4.360 394,143 +0.07(+1.53%)
Nov 04, 2009 4.285 4.348 4.272 4.294 414,460 +0.06(+1.41%)
Nov 03, 2009 4.217 4.241 4.160 4.235 276,465 +0.01(+0.35%)
Nov 02, 2009 4.151 4.220 4.121 4.220 808,483 +0.10(+2.47%)
Oct 30, 2009 4.366 4.369 4.094 4.118 1,042,364 -0.25(-5.69%)
Oct 29, 2009 4.327 4.366 4.306 4.366 472,091 +0.08(+1.96%)
Oct 28, 2009 4.393 4.399 4.279 4.282 592,834 -0.09(-2.05%)
Oct 27, 2009 4.435 4.444 4.355 4.372 376,249 -0.03(-0.61%)
Oct 26, 2009 4.474 4.480 4.384 4.399 357,233 -0.03(-0.61%)
Oct 23, 2009 4.471 4.492 4.420 4.426 345,972 -0.05(-1.14%)
Oct 22, 2009 4.408 4.477 4.378 4.477 350,934 +0.06(+1.29%)
Oct 21, 2009 4.471 4.482 4.414 4.420 402,180 -0.03(-0.60%)
Oct 20, 2009 4.456 4.465 4.435 4.447 511,702 -0.04(-0.93%)
Oct 19, 2009 4.543 4.573 4.444 4.489 653,700 -0.02(-0.53%)
Oct 16, 2009 4.498 4.513 4.438 4.513 499,789 +0.04(+0.87%)
Oct 15, 2009 4.387 4.504 4.387 4.474 363,378 +0.03(+0.67%)
Oct 14, 2009 4.420 4.444 4.396 4.444 325,164 +0.04(+1.02%)
Oct 13, 2009 4.386 4.399 4.354 4.399 397,629 +0.01(+0.14%)
Oct 12, 2009 4.414 4.426 4.360 4.393 406,918 +0.02(+0.55%)
Oct 09, 2009 4.342 4.372 4.333 4.369 288,608 +0.00(+0.07%)
Oct 08, 2009 4.309 4.369 4.306 4.366 505,457 +0.06(+1.39%)
Oct 07, 2009 4.285 4.309 4.273 4.306 413,257 +0.02(+0.49%)
Oct 06, 2009 4.300 4.348 4.270 4.285 401,064 +0.01(+0.14%)
Oct 05, 2009 4.342 4.342 4.265 4.279 448,510 -0.03(-0.69%)
Oct 02, 2009 4.282 4.348 4.259 4.309 354,677 -0.07(-1.50%)
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.