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 (%)
Feb 27, 2009 2.873 2.972 2.855 2.939 0 +0.01(+0.20%)
Feb 26, 2009 2.957 3.026 2.918 2.933 543,640 +0.00(+0.00%)
Feb 25, 2009 2.873 2.966 2.843 2.933 447,016 +0.01(+0.20%)
Feb 24, 2009 2.741 2.927 2.708 2.927 753,519 +0.16(+5.62%)
Feb 23, 2009 2.966 2.980 2.696 2.771 1,137,772 -0.17(-5.80%)
Feb 20, 2009 2.924 2.999 2.888 2.942 899,306 -0.14(-4.56%)
Feb 19, 2009 3.133 3.141 3.014 3.082 632,405 -0.05(-1.62%)
Feb 18, 2009 3.187 3.235 3.091 3.133 952,985 -0.07(-2.06%)
Feb 17, 2009 3.322 3.335 3.187 3.199 1,007,746 -0.23(-6.72%)
Feb 13, 2009 3.543 3.543 3.412 3.430 500,845 -0.08(-2.30%)
Feb 12, 2009 3.465 3.510 3.427 3.510 530,301 +0.03(+0.95%)
Feb 11, 2009 3.594 3.618 3.465 3.477 624,726 -0.11(-3.17%)
Feb 10, 2009 3.615 3.615 3.510 3.591 455,146 -0.07(-2.04%)
Feb 09, 2009 3.579 3.666 3.546 3.666 262,163 +0.09(+2.42%)
Feb 06, 2009 3.436 3.579 3.436 3.579 246,150 +0.10(+3.01%)
Feb 05, 2009 3.507 3.507 3.400 3.474 331,129 -0.00(-0.09%)
Feb 04, 2009 3.522 3.522 3.445 3.477 332,399 -0.01(-0.26%)
Feb 03, 2009 3.397 3.486 3.370 3.486 431,599 +0.12(+3.56%)
Feb 02, 2009 3.382 3.403 3.340 3.367 389,946 -0.03(-0.97%)
Jan 30, 2009 3.486 3.486 3.397 3.400 0 -0.06(-1.73%)
Jan 29, 2009 3.534 3.534 3.427 3.459 258,785 -0.09(-2.45%)
Jan 28, 2009 3.457 3.555 3.457 3.546 603,370 +0.11(+3.22%)
Jan 27, 2009 3.382 3.459 3.382 3.436 303,214 +0.03(+0.79%)
Jan 26, 2009 3.373 3.451 3.373 3.409 298,221 -0.01(-0.26%)
Jan 23, 2009 3.262 3.418 3.262 3.418 317,890 +0.05(+1.48%)
Jan 22, 2009 3.376 3.384 3.262 3.368 537,245 +0.01(+0.39%)
Jan 21, 2009 3.271 3.355 3.214 3.355 422,660 +0.14(+4.38%)
Jan 20, 2009 3.394 3.394 3.187 3.214 536,539 -0.20(-5.79%)
Jan 16, 2009 3.391 3.427 3.325 3.412 445,128 +0.04(+1.15%)
Jan 15, 2009 3.442 3.442 3.220 3.373 572,952 -0.07(-2.17%)
Jan 14, 2009 3.654 3.654 3.400 3.448 1,002,272 -0.05(-1.37%)
Jan 13, 2009 3.495 3.549 3.454 3.495 500,992 -0.06(-1.77%)
Jan 12, 2009 3.573 3.576 3.489 3.558 522,091 -0.04(-1.16%)
Jan 09, 2009 3.400 3.606 3.400 3.600 842,938 +0.03(+0.92%)
Jan 08, 2009 3.552 3.576 3.489 3.567 483,105 -0.03(-0.75%)
Jan 07, 2009 3.612 3.621 3.549 3.594 545,495 -0.13(-3.38%)
Jan 06, 2009 3.609 3.720 3.601 3.720 610,668 +0.10(+2.81%)
Jan 05, 2009 3.516 3.627 3.459 3.618 619,650 +0.13(+3.69%)
Jan 02, 2009 3.385 3.507 3.349 3.489 0 +0.14(+4.20%)
Jan 01, 2009 3.250 3.349 3.226 3.349 0 +0.00(+0.00%)
Dec 31, 2008 3.250 3.349 3.226 3.349 832,659 +0.13(+3.90%)
Dec 30, 2008 3.115 3.229 3.115 3.223 1,100,988 +0.09(+2.96%)
Dec 29, 2008 3.142 3.154 3.076 3.130 515,535 +0.00(+0.10%)
Dec 26, 2008 3.023 3.142 3.023 3.127 445,359 +0.09(+2.85%)
Dec 24, 2008 2.954 3.052 2.954 3.041 273,578 +0.04(+1.40%)
Dec 23, 2008 3.091 3.103 2.969 2.999 504,310 -0.05(-1.67%)
Dec 22, 2008 3.112 3.112 2.978 3.050 597,740 -0.03(-0.97%)
Dec 19, 2008 3.044 3.121 3.008 3.079 470,491 +0.05(+1.68%)
Dec 18, 2008 3.055 3.055 2.957 3.029 528,456 -0.15(-4.62%)
Dec 17, 2008 3.154 3.217 3.064 3.175 528,924 +0.00(+0.00%)
Dec 16, 2008 3.082 3.190 3.033 3.175 486,824 +0.13(+4.33%)
Dec 15, 2008 3.142 3.157 3.011 3.044 330,978 -0.09(-2.96%)
Dec 12, 2008 3.082 3.190 2.993 3.136 487,085 +0.01(+0.29%)
Dec 11, 2008 3.187 3.223 3.082 3.127 390,217 -0.06(-1.79%)
Dec 10, 2008 3.103 3.229 3.070 3.184 468,088 +0.05(+1.62%)
Dec 09, 2008 3.061 3.187 3.044 3.133 694,985 -0.03(-1.04%)
Dec 08, 2008 3.112 3.187 3.064 3.166 728,521 +0.16(+5.27%)
Dec 05, 2008 2.876 3.008 2.771 3.008 522,248 +0.08(+2.84%)
Dec 04, 2008 2.918 3.011 2.870 2.925 735,140 -0.01(-0.48%)
Dec 03, 2008 2.825 2.948 2.759 2.939 505,052 +0.10(+3.37%)
Dec 02, 2008 2.702 2.858 2.693 2.843 527,952 +0.17(+6.26%)
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.