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

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.33 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 3.010 3.034 2.958 2.989 438,406 +0.03(+1.01%)
Mar 30, 2009 2.983 2.983 2.878 2.959 338,351 -0.14(-4.54%)
Mar 26, 2009 3.076 3.102 3.040 3.099 402,631 +0.10(+3.19%)
Mar 25, 2009 2.956 3.058 2.935 3.004 544,731 -0.01(-0.30%)
Mar 24, 2009 2.986 3.016 2.965 3.013 361,341 -0.05(-1.66%)
Mar 23, 2009 2.953 3.064 2.938 3.064 490,014 +0.23(+8.19%)
Mar 20, 2009 2.935 2.935 2.830 2.832 375,296 -0.08(-2.63%)
Mar 19, 2009 2.962 2.968 2.896 2.908 294,374 -0.05(-1.72%)
Mar 18, 2009 2.836 2.962 2.815 2.959 290,002 +0.07(+2.59%)
Mar 17, 2009 2.821 2.884 2.763 2.884 296,480 +0.09(+3.32%)
Mar 16, 2009 2.812 2.875 2.788 2.791 428,683 -0.03(-1.17%)
Mar 13, 2009 2.755 2.824 2.723 2.824 0 +0.10(+3.62%)
Mar 12, 2009 2.582 2.737 2.540 2.725 682,780 +0.01(+0.33%)
Mar 11, 2009 2.675 2.731 2.615 2.717 774,164 +0.11(+4.37%)
Mar 10, 2009 2.468 2.621 2.459 2.603 1,108,378 +0.20(+8.21%)
Mar 09, 2009 2.429 2.531 2.393 2.405 1,591,374 -0.10(-4.17%)
Mar 06, 2009 2.564 2.600 2.435 2.510 0 -0.05(-1.99%)
Mar 05, 2009 2.636 2.672 2.531 2.561 435,281 -0.14(-5.31%)
Mar 04, 2009 2.639 2.725 2.612 2.705 518,088 +0.03(+1.12%)
Mar 02, 2009 2.821 2.853 2.648 2.675 736,180 -0.26(-8.96%)
Feb 27, 2009 2.872 2.971 2.854 2.938 0 +0.01(+0.20%)
Feb 26, 2009 2.956 3.025 2.917 2.932 543,799 +0.00(+0.00%)
Feb 25, 2009 2.872 2.965 2.842 2.932 447,147 +0.01(+0.20%)
Feb 24, 2009 2.740 2.926 2.708 2.926 753,738 +0.16(+5.62%)
Feb 23, 2009 2.965 2.980 2.696 2.770 1,138,103 -0.17(-5.80%)
Feb 20, 2009 2.923 2.998 2.887 2.941 899,568 -0.14(-4.56%)
Feb 19, 2009 3.132 3.140 3.013 3.082 632,589 -0.05(-1.62%)
Feb 18, 2009 3.186 3.234 3.091 3.132 953,262 -0.07(-2.06%)
Feb 17, 2009 3.321 3.334 3.186 3.198 1,008,039 -0.23(-6.72%)
Feb 13, 2009 3.542 3.542 3.411 3.429 500,991 -0.08(-2.30%)
Feb 12, 2009 3.464 3.509 3.426 3.509 530,455 +0.03(+0.95%)
Feb 11, 2009 3.593 3.617 3.464 3.476 624,908 -0.11(-3.17%)
Feb 10, 2009 3.614 3.614 3.509 3.590 455,279 -0.07(-2.04%)
Feb 09, 2009 3.578 3.665 3.545 3.665 262,239 +0.09(+2.42%)
Feb 06, 2009 3.435 3.578 3.435 3.578 246,222 +0.10(+3.01%)
Feb 05, 2009 3.506 3.506 3.399 3.473 331,225 -0.00(-0.09%)
Feb 04, 2009 3.521 3.521 3.444 3.476 332,495 -0.01(-0.26%)
Feb 03, 2009 3.396 3.485 3.369 3.485 431,724 +0.12(+3.56%)
Feb 02, 2009 3.381 3.402 3.339 3.366 390,060 -0.03(-0.97%)
Jan 30, 2009 3.485 3.485 3.396 3.399 0 -0.06(-1.73%)
Jan 29, 2009 3.533 3.533 3.426 3.458 258,860 -0.09(-2.45%)
Jan 28, 2009 3.455 3.554 3.455 3.545 603,546 +0.11(+3.22%)
Jan 27, 2009 3.381 3.458 3.381 3.435 303,302 +0.03(+0.79%)
Jan 26, 2009 3.372 3.450 3.372 3.408 298,308 -0.01(-0.26%)
Jan 23, 2009 3.261 3.417 3.261 3.417 317,982 +0.05(+1.48%)
Jan 22, 2009 3.375 3.383 3.261 3.367 537,401 +0.01(+0.39%)
Jan 21, 2009 3.270 3.354 3.213 3.354 422,783 +0.14(+4.38%)
Jan 20, 2009 3.393 3.393 3.186 3.213 536,696 -0.20(-5.79%)
Jan 16, 2009 3.390 3.426 3.324 3.411 445,258 +0.04(+1.15%)
Jan 15, 2009 3.441 3.441 3.219 3.372 573,119 -0.07(-2.17%)
Jan 14, 2009 3.653 3.653 3.399 3.447 1,002,564 -0.05(-1.37%)
Jan 13, 2009 3.494 3.548 3.453 3.494 501,138 -0.06(-1.77%)
Jan 12, 2009 3.572 3.575 3.488 3.557 522,243 -0.04(-1.16%)
Jan 09, 2009 3.399 3.605 3.399 3.599 843,184 +0.03(+0.92%)
Jan 08, 2009 3.551 3.575 3.488 3.566 483,246 -0.03(-0.75%)
Jan 07, 2009 3.611 3.620 3.548 3.593 545,654 -0.13(-3.38%)
Jan 06, 2009 3.608 3.719 3.600 3.719 610,846 +0.10(+2.81%)
Jan 05, 2009 3.515 3.626 3.458 3.617 619,831 +0.13(+3.69%)
Jan 02, 2009 3.384 3.506 3.348 3.488 0 +0.14(+4.20%)
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.