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 29, 2012 5.186 5.214 5.134 5.162 470,200 +0.07(+1.43%)
Jun 28, 2012 5.041 5.089 5.021 5.089 223,151 +0.02(+0.32%)
Jun 27, 2012 5.041 5.073 5.041 5.073 196,087 +0.04(+0.80%)
Jun 26, 2012 5.029 5.049 5.009 5.033 353,402 +0.02(+0.48%)
Jun 25, 2012 5.017 5.045 4.997 5.009 297,645 -0.07(-1.35%)
Jun 22, 2012 5.057 5.077 5.033 5.077 150,073 +0.05(+0.96%)
Jun 21, 2012 5.077 5.109 5.021 5.029 289,221 -0.06(-1.11%)
Jun 20, 2012 5.085 5.105 5.065 5.085 255,254 +0.00(+0.00%)
Jun 19, 2012 5.049 5.103 5.057 5.085 315,819 +0.04(+0.72%)
Jun 18, 2012 5.069 5.077 5.041 5.049 284,227 -0.03(-0.56%)
Jun 15, 2012 5.105 5.109 5.041 5.077 438,246 -0.01(-0.24%)
Jun 14, 2012 5.073 5.089 5.045 5.089 351,264 +0.02(+0.48%)
Jun 13, 2012 5.053 5.083 5.036 5.065 530,934 +0.01(+0.24%)
Jun 12, 2012 5.022 5.053 4.986 5.053 399,736 +0.07(+1.34%)
Jun 11, 2012 5.033 5.069 4.986 4.986 240,751 -0.03(-0.55%)
Jun 08, 2012 4.955 5.014 4.951 5.014 201,974 +0.06(+1.19%)
Jun 07, 2012 4.967 4.994 4.943 4.955 231,652 +0.02(+0.48%)
Jun 06, 2012 4.924 4.947 4.896 4.931 387,887 +0.07(+1.37%)
Jun 05, 2012 4.841 4.888 4.841 4.865 191,300 +0.00(+0.00%)
Jun 04, 2012 4.865 4.877 4.810 4.865 445,452 +0.00(+0.08%)
Jun 01, 2012 4.908 4.912 4.751 4.861 365,678 -0.09(-1.82%)
May 31, 2012 4.978 4.978 4.924 4.951 287,926 -0.03(-0.63%)
May 30, 2012 5.018 5.018 4.967 4.982 301,334 -0.05(-1.01%)
May 29, 2012 4.998 5.069 4.998 5.033 363,198 +0.03(+0.63%)
May 25, 2012 5.002 5.026 4.978 5.002 231,435 +0.00(+0.08%)
May 24, 2012 4.990 5.010 4.959 4.998 381,861 +0.04(+0.79%)
May 23, 2012 4.888 4.959 4.880 4.959 436,616 +0.03(+0.56%)
May 22, 2012 4.900 4.959 4.892 4.931 497,926 +0.04(+0.88%)
May 21, 2012 4.869 4.896 4.861 4.888 395,198 +0.02(+0.48%)
May 18, 2012 4.931 4.951 4.857 4.865 361,122 -0.08(-1.66%)
May 17, 2012 5.006 5.010 4.935 4.947 285,705 -0.06(-1.17%)
May 16, 2012 5.037 5.053 4.998 5.006 226,404 -0.02(-0.39%)
May 15, 2012 5.049 5.057 4.998 5.026 355,168 -0.02(-0.47%)
May 14, 2012 5.065 5.065 5.037 5.049 233,932 -0.05(-0.92%)
May 11, 2012 5.104 5.116 5.084 5.096 200,821 -0.02(-0.31%)
May 10, 2012 5.171 5.171 5.100 5.112 381,244 +0.02(+0.46%)
May 09, 2012 5.104 5.127 5.080 5.088 401,154 -0.07(-1.29%)
May 08, 2012 5.151 5.155 5.104 5.155 251,414 -0.02(-0.30%)
May 07, 2012 5.155 5.178 5.143 5.171 274,013 +0.00(+0.00%)
May 04, 2012 5.222 5.222 5.155 5.171 211,338 -0.07(-1.27%)
May 03, 2012 5.261 5.261 5.218 5.237 176,431 -0.04(-0.67%)
May 02, 2012 5.233 5.272 5.222 5.272 273,452 +0.00(+0.00%)
May 01, 2012 5.253 5.288 5.245 5.272 345,068 +0.02(+0.37%)
Apr 30, 2012 5.284 5.284 5.229 5.253 497,995 -0.02(-0.30%)
Apr 27, 2012 5.272 5.272 5.249 5.269 245,889 +0.00(+0.07%)
Apr 26, 2012 5.229 5.265 5.229 5.265 201,892 +0.02(+0.45%)
Apr 25, 2012 5.222 5.241 5.198 5.241 260,498 +0.05(+1.06%)
Apr 24, 2012 5.167 5.194 5.167 5.186 330,648 +0.02(+0.46%)
Apr 23, 2012 5.155 5.163 5.133 5.163 267,712 -0.02(-0.45%)
Apr 20, 2012 5.194 5.222 5.178 5.186 206,486 -0.00(-0.00%)
Apr 19, 2012 5.214 5.233 5.167 5.186 277,036 -0.04(-0.75%)
Apr 18, 2012 5.202 5.225 5.194 5.225 234,675 -0.00(-0.07%)
Apr 17, 2012 5.143 5.229 5.143 5.229 273,809 +0.08(+1.52%)
Apr 16, 2012 5.174 5.182 5.127 5.151 253,769 -0.02(-0.30%)
Apr 13, 2012 5.182 5.194 5.159 5.167 178,267 -0.02(-0.30%)
Apr 12, 2012 5.135 5.198 5.131 5.182 284,184 +0.04(+0.76%)
Apr 11, 2012 5.159 5.178 5.143 5.143 230,346 +0.01(+0.15%)
Apr 10, 2012 5.182 5.187 5.120 5.135 368,479 -0.05(-0.98%)
Apr 09, 2012 5.210 5.210 5.174 5.186 482,559 -0.05(-1.05%)
Apr 05, 2012 5.269 5.276 5.237 5.241 324,747 -0.04(-0.67%)
Apr 04, 2012 5.284 5.288 5.261 5.276 277,284 -0.04(-0.74%)
Apr 03, 2012 5.304 5.320 5.272 5.316 513,609 +0.00(+0.00%)
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.