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 (%)
Jun 30, 2008 5.189 5.237 5.162 5.204 183,476 +0.03(+0.52%)
Jun 27, 2008 5.150 5.195 5.150 5.177 115,115 +0.00(+0.00%)
Jun 26, 2008 5.180 5.231 5.159 5.177 140,625 -0.08(-1.59%)
Jun 25, 2008 5.207 5.279 5.207 5.261 112,459 +0.06(+1.21%)
Jun 24, 2008 5.231 5.264 5.180 5.198 149,005 -0.09(-1.70%)
Jun 23, 2008 5.348 5.351 5.264 5.288 85,463 -0.04(-0.73%)
Jun 20, 2008 5.378 5.383 5.318 5.327 86,595 -0.09(-1.66%)
Jun 19, 2008 5.408 5.422 5.372 5.417 72,574 -0.02(-0.44%)
Jun 18, 2008 5.396 5.441 5.352 5.441 158,542 +0.01(+0.17%)
Jun 17, 2008 5.480 5.483 5.417 5.432 75,695 -0.01(-0.27%)
Jun 16, 2008 5.447 5.447 5.417 5.447 101,890 +0.00(+0.00%)
Jun 13, 2008 5.524 5.524 5.441 5.447 111,978 -0.04(-0.65%)
Jun 12, 2008 5.602 5.602 5.465 5.483 166,131 -0.25(-4.28%)
Jun 11, 2008 5.779 5.779 5.707 5.728 151,735 -0.01(-0.26%)
Jun 10, 2008 5.725 5.749 5.701 5.743 151,344 +0.00(+0.00%)
Jun 09, 2008 5.818 5.818 5.722 5.743 121,498 -0.00(-0.05%)
Jun 06, 2008 5.767 5.770 5.686 5.746 149,530 -0.06(-0.98%)
Jun 05, 2008 5.794 5.827 5.776 5.803 176,650 +0.01(+0.10%)
Jun 04, 2008 5.824 5.830 5.776 5.797 118,180 -0.03(-0.51%)
Jun 03, 2008 5.833 5.833 5.785 5.827 138,202 -0.01(-0.10%)
Jun 02, 2008 5.815 5.833 5.782 5.833 153,697 +0.01(+0.21%)
May 30, 2008 5.782 5.821 5.782 5.821 127,917 +0.04(+0.62%)
May 29, 2008 5.773 5.803 5.773 5.785 132,391 -0.00(-0.05%)
May 28, 2008 5.773 5.794 5.770 5.788 143,361 +0.02(+0.36%)
May 27, 2008 5.728 5.782 5.728 5.767 174,651 +0.04(+0.63%)
May 26, 2008 5.761 5.761 5.713 5.731 0 +0.00(+0.00%)
May 23, 2008 5.761 5.761 5.713 5.731 117,976 -0.04(-0.62%)
May 22, 2008 5.740 5.773 5.737 5.767 149,079 +0.04(+0.63%)
May 21, 2008 5.827 5.827 5.730 5.731 122,487 -0.10(-1.74%)
May 20, 2008 5.836 5.836 5.803 5.833 46,200 -0.01(-0.20%)
May 19, 2008 5.866 5.901 5.836 5.845 159,785 -0.04(-0.71%)
May 16, 2008 5.922 5.922 5.845 5.887 199,335 +0.05(+0.82%)
May 15, 2008 5.794 5.854 5.782 5.839 104,730 +0.04(+0.77%)
May 14, 2008 5.818 5.833 5.791 5.794 105,899 +0.01(+0.16%)
May 13, 2008 5.821 5.833 5.776 5.785 102,414 +0.01(+0.21%)
May 12, 2008 5.788 5.788 5.764 5.773 56,588 -0.02(-0.31%)
May 09, 2008 5.779 5.818 5.776 5.791 68,802 +0.00(+0.00%)
May 08, 2008 5.776 5.803 5.776 5.791 126,139 -0.01(-0.26%)
May 07, 2008 5.788 5.806 5.734 5.806 127,629 +0.01(+0.26%)
May 06, 2008 5.761 5.800 5.713 5.791 105,425 +0.03(+0.57%)
May 05, 2008 5.761 5.761 5.746 5.758 31,403 +0.01(+0.21%)
May 02, 2008 5.806 5.806 5.707 5.746 98,608 +0.01(+0.26%)
May 01, 2008 5.725 5.758 5.707 5.731 126,169 -0.00(-0.05%)
Apr 30, 2008 5.725 5.734 5.686 5.734 85,115 +0.06(+1.11%)
Apr 29, 2008 5.686 5.686 5.593 5.671 124,749 -0.01(-0.26%)
Apr 28, 2008 5.716 5.731 5.662 5.686 124,051 -0.00(-0.05%)
Apr 25, 2008 5.644 5.700 5.641 5.689 126,413 +0.04(+0.80%)
Apr 24, 2008 5.596 5.653 5.542 5.644 113,294 +0.07(+1.23%)
Apr 23, 2008 5.599 5.626 5.506 5.575 178,962 -0.03(-0.53%)
Apr 22, 2008 5.632 5.641 5.572 5.605 116,549 -0.06(-1.06%)
Apr 21, 2008 5.650 5.665 5.623 5.665 95,340 -0.03(-0.47%)
Apr 18, 2008 5.671 5.692 5.656 5.692 60,912 +0.11(+1.98%)
Apr 17, 2008 5.596 5.618 5.554 5.581 75,949 -0.05(-0.85%)
Apr 16, 2008 5.533 5.629 5.533 5.629 100,145 +0.15(+2.67%)
Apr 15, 2008 5.572 5.572 5.462 5.483 93,145 -0.03(-0.49%)
Apr 14, 2008 5.566 5.581 5.509 5.509 61,116 -0.01(-0.22%)
Apr 11, 2008 5.557 5.557 5.518 5.521 83,204 -0.02(-0.43%)
Apr 10, 2008 5.539 5.620 5.539 5.546 73,847 +0.01(+0.11%)
Apr 09, 2008 5.623 5.623 5.524 5.539 65,159 -0.07(-1.28%)
Apr 08, 2008 5.662 5.662 5.590 5.611 72,511 -0.06(-1.00%)
Apr 07, 2008 5.611 5.731 5.583 5.668 115,951 +0.12(+2.10%)
Apr 04, 2008 5.626 5.626 5.530 5.551 230,565 +0.00(+0.05%)
Apr 03, 2008 5.521 5.587 5.512 5.548 142,349 -0.01(-0.16%)
Apr 02, 2008 5.566 5.596 5.483 5.557 185,120 -0.02(-0.38%)
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.