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, 2016 7.658 7.686 7.607 7.675 447,449 +0.01(+0.07%)
Jun 29, 2016 7.629 7.675 7.618 7.669 294,957 +0.09(+1.20%)
Jun 28, 2016 7.561 7.595 7.504 7.578 286,505 +0.07(+0.99%)
Jun 27, 2016 7.549 7.549 7.424 7.504 361,406 -0.06(-0.75%)
Jun 24, 2016 7.527 7.607 7.504 7.561 396,258 -0.16(-2.07%)
Jun 23, 2016 7.778 7.789 7.721 7.721 254,272 +0.00(+0.00%)
Jun 22, 2016 7.726 7.744 7.686 7.721 161,788 -0.01(-0.07%)
Jun 21, 2016 7.698 7.732 7.669 7.726 153,180 +0.04(+0.52%)
Jun 20, 2016 7.664 7.712 7.664 7.686 179,825 +0.06(+0.82%)
Jun 17, 2016 7.629 7.641 7.607 7.624 93,058 +0.01(+0.15%)
Jun 16, 2016 7.589 7.624 7.538 7.612 196,317 +0.00(+0.00%)
Jun 15, 2016 7.709 7.721 7.612 7.612 205,810 -0.08(-1.04%)
Jun 14, 2016 7.715 7.732 7.686 7.692 118,182 -0.03(-0.44%)
Jun 13, 2016 7.761 7.806 7.721 7.726 192,102 -0.08(-1.02%)
Jun 10, 2016 7.761 7.806 7.755 7.806 371,442 +0.02(+0.29%)
Jun 09, 2016 7.772 7.789 7.738 7.784 225,316 +0.01(+0.15%)
Jun 08, 2016 7.750 7.784 7.710 7.772 270,652 +0.01(+0.07%)
Jun 07, 2016 7.738 7.767 7.699 7.767 251,691 +0.01(+0.15%)
Jun 06, 2016 7.733 7.761 7.721 7.755 317,351 +0.03(+0.44%)
Jun 03, 2016 7.767 7.767 7.704 7.721 259,476 -0.08(-1.09%)
Jun 02, 2016 7.727 7.812 7.699 7.806 327,581 +0.06(+0.73%)
Jun 01, 2016 7.687 7.755 7.670 7.750 298,071 +0.01(+0.15%)
May 31, 2016 7.733 7.755 7.670 7.738 298,389 +0.05(+0.66%)
May 27, 2016 7.636 7.687 7.687 7.687 353,227 +0.03(+0.37%)
May 26, 2016 7.648 7.659 7.619 7.659 151,419 +0.01(+0.15%)
May 25, 2016 7.591 7.648 7.591 7.648 201,627 +0.07(+0.90%)
May 24, 2016 7.534 7.602 7.506 7.580 177,437 +0.08(+1.06%)
May 23, 2016 7.472 7.529 7.463 7.500 176,096 +0.03(+0.46%)
May 20, 2016 7.483 7.495 7.421 7.466 237,975 +0.02(+0.30%)
May 19, 2016 7.466 7.500 7.432 7.444 127,947 -0.05(-0.68%)
May 18, 2016 7.489 7.541 7.483 7.495 193,618 -0.02(-0.23%)
May 17, 2016 7.529 7.529 7.472 7.512 222,054 -0.01(-0.15%)
May 16, 2016 7.449 7.546 7.438 7.523 283,526 +0.07(+0.99%)
May 13, 2016 7.472 7.500 7.449 7.449 134,077 -0.04(-0.53%)
May 12, 2016 7.534 7.563 7.466 7.489 307,166 -0.06(-0.75%)
May 11, 2016 7.602 7.602 7.506 7.546 376,321 -0.06(-0.81%)
May 10, 2016 7.591 7.619 7.578 7.608 235,858 +0.05(+0.67%)
May 09, 2016 7.579 7.591 7.523 7.557 346,943 -0.02(-0.22%)
May 06, 2016 7.495 7.574 7.473 7.574 361,774 +0.04(+0.60%)
May 05, 2016 7.563 7.574 7.506 7.529 165,054 -0.02(-0.22%)
May 04, 2016 7.557 7.562 7.506 7.546 246,435 -0.03(-0.37%)
May 03, 2016 7.557 7.574 7.484 7.574 316,159 -0.01(-0.07%)
May 02, 2016 7.591 7.641 7.540 7.579 422,743 +0.02(+0.22%)
Apr 29, 2016 7.624 7.630 7.534 7.563 284,994 -0.06(-0.74%)
Apr 28, 2016 7.686 7.697 7.619 7.619 304,179 -0.11(-1.38%)
Apr 27, 2016 7.692 7.726 7.681 7.726 140,455 +0.04(+0.51%)
Apr 26, 2016 7.681 7.697 7.658 7.686 168,524 +0.03(+0.44%)
Apr 25, 2016 7.692 7.692 7.636 7.652 203,521 -0.06(-0.80%)
Apr 22, 2016 7.675 7.714 7.652 7.714 241,629 +0.06(+0.73%)
Apr 21, 2016 7.681 7.714 7.647 7.658 265,308 -0.01(-0.15%)
Apr 20, 2016 7.624 7.669 7.613 7.669 149,595 +0.04(+0.59%)
Apr 19, 2016 7.608 7.633 7.596 7.624 244,763 +0.02(+0.30%)
Apr 18, 2016 7.546 7.608 7.540 7.602 170,514 +0.04(+0.60%)
Apr 15, 2016 7.608 7.613 7.557 7.557 190,872 -0.06(-0.81%)
Apr 14, 2016 7.596 7.619 7.574 7.619 253,419 +0.00(+0.00%)
Apr 13, 2016 7.579 7.619 7.540 7.619 333,428 +0.04(+0.52%)
Apr 12, 2016 7.546 7.579 7.507 7.579 266,144 +0.02(+0.30%)
Apr 11, 2016 7.574 7.579 7.503 7.557 267,901 +0.01(+0.07%)
Apr 08, 2016 7.585 7.585 7.468 7.551 244,210 +0.03(+0.37%)
Apr 07, 2016 7.507 7.524 7.454 7.524 232,055 -0.04(-0.52%)
Apr 06, 2016 7.524 7.563 7.440 7.563 393,320 +0.06(+0.82%)
Apr 05, 2016 7.551 7.551 7.440 7.501 338,405 -0.08(-1.10%)
Apr 04, 2016 7.618 7.631 7.518 7.585 261,729 -0.09(-1.16%)
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.