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 (%)
Jun 30, 2011 5.175 5.225 5.146 5.225 453,401 +0.08(+1.61%)
Jun 29, 2011 5.092 5.142 5.081 5.142 380,595 +0.05(+0.99%)
Jun 28, 2011 5.042 5.092 5.038 5.092 308,851 +0.07(+1.36%)
Jun 27, 2011 4.966 5.045 4.966 5.024 357,103 +0.06(+1.31%)
Jun 24, 2011 4.984 4.995 4.945 4.959 440,190 -0.02(-0.43%)
Jun 23, 2011 4.941 4.980 4.891 4.980 428,333 +0.01(+0.14%)
Jun 22, 2011 4.905 4.988 4.901 4.973 708,954 +0.06(+1.25%)
Jun 21, 2011 4.797 4.912 4.797 4.912 938,559 +0.13(+2.78%)
Jun 20, 2011 4.855 4.855 4.772 4.779 892,274 -0.08(-1.56%)
Jun 17, 2011 4.919 4.919 4.826 4.855 652,244 -0.02(-0.44%)
Jun 16, 2011 4.901 4.919 4.855 4.876 745,929 -0.03(-0.66%)
Jun 15, 2011 4.984 4.988 4.891 4.909 500,836 -0.11(-2.15%)
Jun 14, 2011 4.901 5.038 4.901 5.016 631,066 +0.14(+2.79%)
Jun 13, 2011 5.067 5.106 4.876 4.880 954,148 -0.16(-3.20%)
Jun 10, 2011 5.094 5.129 5.038 5.042 479,647 -0.08(-1.58%)
Jun 09, 2011 5.080 5.140 5.073 5.122 567,871 +0.04(+0.83%)
Jun 08, 2011 5.122 5.140 5.080 5.080 608,262 -0.06(-1.09%)
Jun 07, 2011 5.150 5.221 5.122 5.136 682,588 -0.01(-0.14%)
Jun 06, 2011 5.221 5.235 5.126 5.143 851,550 -0.09(-1.81%)
Jun 03, 2011 5.221 5.277 5.221 5.238 780,123 -0.16(-2.93%)
May 24, 2011 5.386 5.438 5.386 5.396 383,631 +0.01(+0.26%)
May 23, 2011 5.389 5.396 5.361 5.382 477,362 -0.03(-0.58%)
May 20, 2011 5.421 5.428 5.389 5.414 351,563 +0.00(+0.06%)
May 19, 2011 5.421 5.445 5.389 5.410 437,854 -0.01(-0.19%)
May 18, 2011 5.403 5.435 5.386 5.421 471,202 +0.04(+0.72%)
May 17, 2011 5.389 5.410 5.364 5.382 468,626 -0.01(-0.20%)
May 16, 2011 5.410 5.459 5.390 5.393 376,349 -0.02(-0.39%)
May 13, 2011 5.452 5.463 5.393 5.414 444,330 -0.02(-0.45%)
May 12, 2011 5.403 5.438 5.368 5.438 328,091 +0.02(+0.45%)
May 11, 2011 5.442 5.442 5.368 5.414 470,712 -0.04(-0.77%)
May 10, 2011 5.428 5.456 5.410 5.456 385,219 +0.05(+0.97%)
May 09, 2011 5.350 5.403 5.343 5.403 294,595 +0.05(+0.85%)
May 06, 2011 5.357 5.389 5.340 5.357 370,529 +0.02(+0.33%)
May 05, 2011 5.340 5.378 5.333 5.340 309,377 -0.02(-0.46%)
May 04, 2011 5.414 5.414 5.350 5.364 282,958 -0.05(-0.91%)
May 03, 2011 5.438 5.438 5.400 5.414 263,909 -0.04(-0.77%)
May 02, 2011 5.445 5.456 5.445 5.456 323,582 +0.02(+0.35%)
Apr 29, 2011 5.445 5.452 5.421 5.437 498,433 +0.04(+0.82%)
Apr 28, 2011 5.361 5.403 5.340 5.393 398,119 +0.01(+0.26%)
Apr 27, 2011 5.371 5.386 5.340 5.378 308,638 +0.02(+0.46%)
Apr 26, 2011 5.361 5.389 5.340 5.354 345,569 -0.01(-0.26%)
Apr 25, 2011 5.333 5.386 5.326 5.368 333,475 +0.03(+0.53%)
Apr 21, 2011 5.378 5.378 5.326 5.340 248,059 -0.01(-0.20%)
Apr 20, 2011 5.284 5.361 5.284 5.350 632,714 +0.08(+1.53%)
Apr 19, 2011 5.270 5.273 5.256 5.270 193,272 +0.01(+0.13%)
Apr 18, 2011 5.245 5.263 5.210 5.263 362,742 +0.01(+0.15%)
Apr 15, 2011 5.273 5.276 5.249 5.255 327,929 -0.02(-0.35%)
Apr 14, 2011 5.256 5.273 5.249 5.273 209,165 +0.01(+0.20%)
Apr 13, 2011 5.280 5.284 5.245 5.263 429,392 -0.01(-0.27%)
Apr 12, 2011 5.294 5.308 5.263 5.277 438,866 -0.03(-0.59%)
Apr 11, 2011 5.291 5.308 5.277 5.308 201,332 +0.01(+0.20%)
Apr 08, 2011 5.298 5.329 5.273 5.298 261,370 +0.01(+0.13%)
Apr 07, 2011 5.312 5.322 5.291 5.291 226,768 -0.03(-0.59%)
Apr 06, 2011 5.298 5.322 5.291 5.322 202,803 +0.04(+0.66%)
Apr 05, 2011 5.263 5.301 5.263 5.287 181,113 +0.01(+0.27%)
Apr 04, 2011 5.284 5.301 5.245 5.273 397,036 -0.01(-0.13%)
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.