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

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.69 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2005 5.222 5.261 5.207 5.258 105,592 +0.04(+0.69%)
Jun 29, 2005 5.195 5.237 5.195 5.222 53,798 +0.02(+0.40%)
Jun 28, 2005 5.231 5.237 5.186 5.201 89,887 -0.01(-0.23%)
Jun 27, 2005 5.228 5.231 5.153 5.213 157,720 -0.01(-0.17%)
Jun 24, 2005 5.201 5.234 5.198 5.222 107,597 +0.01(+0.23%)
Jun 23, 2005 5.249 5.264 5.189 5.210 114,280 -0.01(-0.29%)
Jun 22, 2005 5.270 5.273 5.216 5.225 85,543 -0.03(-0.57%)
Jun 21, 2005 5.243 5.255 5.213 5.255 124,639 +0.01(+0.29%)
Jun 20, 2005 5.222 5.258 5.198 5.240 73,513 +0.03(+0.52%)
Jun 17, 2005 5.192 5.252 5.192 5.213 71,508 +0.00(+0.00%)
Jun 16, 2005 5.213 5.252 5.165 5.213 112,943 +0.03(+0.58%)
Jun 15, 2005 5.243 5.243 5.177 5.183 91,892 -0.06(-1.20%)
Jun 14, 2005 5.240 5.255 5.213 5.246 90,889 +0.04(+0.86%)
Jun 13, 2005 5.207 5.243 5.177 5.201 84,540 +0.00(+0.06%)
Jun 10, 2005 5.252 5.279 5.171 5.198 71,508 -0.13(-2.36%)
Jun 09, 2005 5.297 5.327 5.273 5.324 114,948 -0.00(-0.06%)
Jun 08, 2005 5.267 5.327 5.261 5.327 57,474 +0.07(+1.31%)
Jun 07, 2005 5.282 5.309 5.258 5.258 114,948 -0.01(-0.23%)
Jun 06, 2005 5.294 5.303 5.243 5.270 53,130 -0.02(-0.40%)
Jun 03, 2005 5.291 5.297 5.243 5.291 52,127 +0.02(+0.40%)
Jun 02, 2005 5.267 5.285 5.228 5.270 52,462 +0.02(+0.34%)
Jun 01, 2005 5.192 5.267 5.192 5.252 80,865 +0.04(+0.80%)
May 31, 2005 5.204 5.237 5.186 5.210 115,617 +0.03(+0.52%)
May 27, 2005 5.180 5.207 5.177 5.183 74,182 +0.02(+0.35%)
May 26, 2005 5.147 5.228 5.147 5.165 164,737 +0.02(+0.35%)
May 25, 2005 5.186 5.186 5.147 5.147 98,575 -0.02(-0.46%)
May 24, 2005 5.153 5.201 5.144 5.171 128,314 +0.02(+0.41%)
May 23, 2005 5.132 5.156 5.129 5.150 107,263 +0.03(+0.53%)
May 20, 2005 5.126 5.129 5.090 5.123 314,772 +0.01(+0.23%)
May 19, 2005 5.111 5.129 5.105 5.111 144,688 +0.01(+0.12%)
May 18, 2005 5.067 5.120 5.058 5.105 197,150 +0.02(+0.47%)
May 17, 2005 5.108 5.108 5.016 5.082 176,767 -0.01(-0.29%)
May 16, 2005 5.102 5.117 5.076 5.096 117,956 +0.01(+0.12%)
May 13, 2005 5.117 5.132 5.090 5.090 83,538 -0.02(-0.35%)
May 12, 2005 5.156 5.156 5.105 5.108 79,528 -0.02(-0.47%)
May 11, 2005 5.108 5.135 5.090 5.132 111,273 +0.01(+0.23%)
May 10, 2005 5.105 5.153 5.102 5.120 136,668 -0.05(-0.98%)
May 09, 2005 5.132 5.195 5.123 5.171 84,874 +0.02(+0.47%)
May 06, 2005 5.150 5.222 5.120 5.147 66,162 -0.01(-0.12%)
May 05, 2005 5.120 5.168 5.117 5.153 98,575 +0.04(+0.70%)
May 04, 2005 5.064 5.138 5.061 5.117 120,629 +0.04(+0.88%)
May 03, 2005 5.073 5.123 5.058 5.073 134,329 -0.03(-0.59%)
May 02, 2005 5.084 5.108 5.061 5.102 145,022 +0.01(+0.29%)
Apr 29, 2005 5.087 5.123 5.079 5.087 79,528 +0.00(+0.00%)
Apr 28, 2005 5.108 5.108 5.034 5.087 111,273 +0.00(+0.06%)
Apr 27, 2005 5.096 5.126 5.061 5.084 82,870 -0.04(-0.70%)
Apr 26, 2005 5.099 5.153 5.087 5.120 141,681 +0.03(+0.65%)
Apr 25, 2005 5.129 5.171 5.064 5.087 139,676 -0.05(-0.93%)
Apr 22, 2005 5.132 5.156 5.117 5.135 81,199 -0.02(-0.35%)
Apr 21, 2005 5.126 5.156 5.096 5.153 126,644 +0.06(+1.12%)
Apr 20, 2005 5.132 5.162 5.090 5.096 71,842 -0.06(-1.16%)
Apr 19, 2005 5.147 5.195 5.123 5.156 94,899 -0.01(-0.12%)
Apr 18, 2005 5.165 5.186 5.147 5.162 62,820 -0.01(-0.23%)
Apr 15, 2005 5.231 5.231 5.165 5.174 50,122 -0.03(-0.63%)
Apr 14, 2005 5.282 5.282 5.165 5.207 96,904 -0.05(-1.02%)
Apr 13, 2005 5.213 5.267 5.183 5.261 79,528 +0.02(+0.34%)
Apr 12, 2005 5.216 5.243 5.165 5.243 133,995 +0.05(+0.98%)
Apr 11, 2005 5.207 5.243 5.162 5.192 107,597 -0.01(-0.29%)
Apr 08, 2005 5.291 5.312 5.207 5.207 65,159 -0.11(-2.03%)
Apr 07, 2005 5.327 5.357 5.267 5.315 122,300 -0.04(-0.67%)
Apr 06, 2005 5.327 5.366 5.288 5.351 94,899 +0.00(+0.06%)
Apr 05, 2005 5.369 5.372 5.297 5.348 154,044 -0.01(-0.11%)
Apr 04, 2005 5.264 5.357 5.207 5.354 154,044 +0.07(+1.42%)
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.