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, 2014 7.134 7.158 7.096 7.101 524,392 -0.01(-0.20%)
Jun 27, 2014 7.120 7.147 7.101 7.115 280,792 -0.01(-0.20%)
Jun 26, 2014 7.158 7.158 7.120 7.129 307,532 -0.01(-0.20%)
Jun 25, 2014 7.057 7.149 7.057 7.144 382,043 +0.09(+1.30%)
Jun 24, 2014 7.057 7.086 7.038 7.052 390,283 +0.00(+0.00%)
Jun 23, 2014 7.115 7.120 7.028 7.052 396,778 -0.05(-0.68%)
Jun 20, 2014 7.163 7.178 7.091 7.101 307,196 -0.06(-0.81%)
Jun 19, 2014 7.187 7.226 7.149 7.158 316,941 -0.00(-0.07%)
Jun 18, 2014 7.129 7.211 7.129 7.163 320,609 +0.05(+0.68%)
Jun 17, 2014 7.163 7.163 7.101 7.115 360,404 -0.05(-0.67%)
Jun 16, 2014 7.211 7.231 7.139 7.163 361,107 -0.05(-0.73%)
Jun 13, 2014 7.149 7.236 7.125 7.216 369,295 +0.08(+1.08%)
Jun 12, 2014 7.260 7.260 7.120 7.139 391,082 -0.06(-0.87%)
Jun 11, 2014 7.159 7.211 7.136 7.202 428,486 +0.03(+0.46%)
Jun 10, 2014 7.136 7.169 7.088 7.169 434,934 +0.12(+1.74%)
Jun 06, 2014 7.046 7.074 7.036 7.046 289,638 -0.01(-0.13%)
Jun 05, 2014 7.013 7.055 7.003 7.055 270,919 +0.04(+0.54%)
Jun 04, 2014 6.970 7.017 6.951 7.017 446,588 +0.04(+0.61%)
Jun 03, 2014 6.942 6.975 6.937 6.975 237,483 +0.00(+0.07%)
Jun 02, 2014 6.961 6.970 6.928 6.970 266,200 +0.00(+0.07%)
May 30, 2014 6.975 6.994 6.918 6.966 505,960 -0.01(-0.20%)
May 29, 2014 6.980 6.984 6.966 6.980 434,532 +0.00(+0.07%)
May 28, 2014 6.989 7.032 6.970 6.975 421,649 -0.03(-0.40%)
May 27, 2014 6.984 7.003 6.970 7.003 316,854 +0.03(+0.47%)
May 23, 2014 6.947 6.970 6.970 6.970 200,398 +0.04(+0.55%)
May 22, 2014 6.899 6.937 6.896 6.932 173,697 +0.05(+0.69%)
May 21, 2014 6.876 6.914 6.862 6.885 553,967 +0.02(+0.34%)
May 20, 2014 6.838 6.899 6.838 6.862 187,716 +0.00(+0.07%)
May 19, 2014 6.800 6.857 6.800 6.857 259,259 +0.03(+0.48%)
May 16, 2014 6.776 6.828 6.776 6.824 270,544 +0.04(+0.63%)
May 15, 2014 6.819 6.819 6.756 6.781 246,915 -0.03(-0.49%)
May 14, 2014 6.786 6.833 6.786 6.814 196,168 +0.01(+0.14%)
May 13, 2014 6.758 6.805 6.758 6.805 317,476 +0.05(+0.77%)
May 12, 2014 6.776 6.776 6.729 6.753 399,328 +0.01(+0.21%)
May 09, 2014 6.743 6.758 6.701 6.739 310,294 -0.01(-0.21%)
May 08, 2014 6.776 6.791 6.739 6.753 219,403 -0.02(-0.35%)
May 07, 2014 6.781 6.791 6.753 6.776 380,006 +0.02(+0.28%)
May 06, 2014 6.814 6.814 6.743 6.758 222,986 -0.04(-0.56%)
May 05, 2014 6.753 6.805 6.724 6.795 254,237 +0.04(+0.63%)
May 02, 2014 6.758 6.762 6.739 6.753 208,094 +0.02(+0.35%)
May 01, 2014 6.772 6.795 6.720 6.729 363,021 -0.03(-0.42%)
Apr 30, 2014 6.739 6.758 6.715 6.758 247,374 +0.04(+0.63%)
Apr 29, 2014 6.743 6.758 6.701 6.715 385,622 +0.00(+0.07%)
Apr 28, 2014 6.710 6.720 6.668 6.710 288,220 +0.03(+0.42%)
Apr 25, 2014 6.710 6.710 6.668 6.682 367,461 -0.03(-0.49%)
Apr 24, 2014 6.696 6.715 6.654 6.715 326,958 +0.03(+0.50%)
Apr 23, 2014 6.663 6.686 6.663 6.682 319,156 +0.01(+0.14%)
Apr 22, 2014 6.658 6.673 6.644 6.673 227,207 +0.04(+0.57%)
Apr 21, 2014 6.625 6.635 6.616 6.635 263,520 +0.03(+0.43%)
Apr 17, 2014 6.602 6.606 6.606 6.606 312,977 +0.02(+0.36%)
Apr 16, 2014 6.621 6.621 6.564 6.583 435,296 +0.01(+0.22%)
Apr 15, 2014 6.616 6.616 6.540 6.569 329,341 -0.02(-0.29%)
Apr 14, 2014 6.597 6.649 6.559 6.587 557,715 +0.03(+0.50%)
Apr 11, 2014 6.592 6.592 6.550 6.554 352,949 -0.05(-0.72%)
Apr 10, 2014 6.668 6.668 6.587 6.602 494,961 -0.05(-0.78%)
Apr 09, 2014 6.635 6.654 6.611 6.654 725,406 +0.07(+1.00%)
Apr 08, 2014 6.573 6.587 6.531 6.587 358,914 +0.03(+0.43%)
Apr 07, 2014 6.635 6.639 6.531 6.559 403,850 -0.07(-1.07%)
Apr 04, 2014 6.758 6.758 6.625 6.630 563,458 -0.05(-0.71%)
Apr 03, 2014 6.724 6.724 6.677 6.677 529,458 -0.01(-0.21%)
Apr 02, 2014 6.682 6.691 6.625 6.691 528,677 +0.03(+0.50%)
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.