Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.60 +0.09 (+0.46%)
Streaming Delayed Price Updated: 1:31 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, 2017 9.173 9.194 9.154 9.154 249,368 +0.01(+0.07%)
Jun 29, 2017 9.234 9.234 9.086 9.148 184,456 -0.06(-0.67%)
Jun 28, 2017 9.185 9.240 9.185 9.209 164,143 +0.06(+0.67%)
Jun 27, 2017 9.197 9.220 9.129 9.148 226,858 -0.04(-0.47%)
Jun 26, 2017 9.185 9.203 9.160 9.191 156,519 +0.03(+0.34%)
Jun 23, 2017 9.117 9.160 9.095 9.160 149,977 +0.04(+0.47%)
Jun 22, 2017 9.129 9.149 9.099 9.117 133,655 +0.00(+0.00%)
Jun 21, 2017 9.142 9.160 9.105 9.117 162,196 -0.02(-0.27%)
Jun 20, 2017 9.191 9.191 9.111 9.142 185,162 -0.05(-0.54%)
Jun 19, 2017 9.148 9.191 9.123 9.191 151,883 +0.08(+0.88%)
Jun 16, 2017 9.136 9.136 9.056 9.111 196,286 +0.00(+0.00%)
Jun 15, 2017 9.099 9.114 9.043 9.111 266,158 -0.01(-0.13%)
Jun 14, 2017 9.160 9.160 9.093 9.123 165,172 -0.01(-0.13%)
Jun 13, 2017 9.123 9.142 9.080 9.136 193,309 +0.03(+0.36%)
Jun 12, 2017 9.079 9.103 9.060 9.103 161,146 +0.00(+0.00%)
Jun 09, 2017 9.146 9.164 9.085 9.103 171,468 -0.05(-0.53%)
Jun 08, 2017 9.115 9.152 9.103 9.152 203,907 +0.02(+0.20%)
Jun 07, 2017 9.085 9.134 9.079 9.134 332,855 +0.05(+0.54%)
Jun 06, 2017 9.109 9.122 9.079 9.085 216,575 -0.06(-0.67%)
Jun 05, 2017 9.109 9.158 9.103 9.146 185,163 +0.02(+0.27%)
Jun 02, 2017 9.134 9.152 9.091 9.122 203,694 -0.01(-0.13%)
Jun 01, 2017 9.042 9.134 9.036 9.134 195,930 +0.09(+0.95%)
May 31, 2017 9.091 9.091 8.998 9.048 230,189 -0.02(-0.27%)
May 30, 2017 9.060 9.085 9.042 9.073 134,269 +0.01(+0.13%)
May 26, 2017 9.091 9.091 9.036 9.060 124,939 -0.03(-0.34%)
May 25, 2017 9.109 9.122 9.083 9.091 149,913 +0.01(+0.07%)
May 24, 2017 9.030 9.109 9.011 9.085 299,451 +0.08(+0.88%)
May 23, 2017 8.999 9.024 8.981 9.005 192,035 +0.03(+0.34%)
May 22, 2017 8.938 9.011 8.938 8.975 237,118 +0.06(+0.62%)
May 19, 2017 8.920 8.975 8.901 8.920 204,764 +0.02(+0.21%)
May 18, 2017 8.834 8.908 8.834 8.901 142,472 +0.06(+0.62%)
May 17, 2017 8.963 8.981 8.840 8.846 230,853 -0.17(-1.90%)
May 16, 2017 9.036 9.048 9.005 9.018 186,606 -0.02(-0.20%)
May 15, 2017 8.993 9.036 8.993 9.036 157,317 +0.04(+0.48%)
May 12, 2017 9.011 9.029 8.966 8.993 136,981 -0.04(-0.47%)
May 11, 2017 9.073 9.073 9.011 9.036 228,670 -0.01(-0.12%)
May 10, 2017 9.059 9.089 9.034 9.046 220,466 -0.01(-0.13%)
May 09, 2017 9.028 9.071 9.028 9.059 196,254 +0.03(+0.34%)
May 08, 2017 9.034 9.059 9.016 9.028 222,703 -0.01(-0.13%)
May 05, 2017 9.077 9.107 9.016 9.040 189,185 -0.01(-0.13%)
May 04, 2017 9.119 9.119 9.040 9.053 261,997 -0.04(-0.47%)
May 03, 2017 9.053 9.107 9.022 9.095 272,807 +0.04(+0.40%)
May 02, 2017 9.083 9.083 9.028 9.059 212,910 -0.02(-0.20%)
May 01, 2017 9.059 9.101 9.029 9.077 314,838 +0.06(+0.67%)
Apr 28, 2017 8.998 9.022 8.973 9.016 225,442 +0.03(+0.34%)
Apr 27, 2017 8.961 9.004 8.949 8.986 474,860 +0.01(+0.07%)
Apr 26, 2017 8.894 9.010 8.879 8.980 400,454 +0.09(+0.96%)
Apr 25, 2017 8.882 8.907 8.864 8.894 451,043 +0.04(+0.41%)
Apr 24, 2017 8.846 8.876 8.840 8.858 293,297 +0.05(+0.62%)
Apr 21, 2017 8.797 8.803 8.776 8.803 346,203 +0.04(+0.49%)
Apr 20, 2017 8.755 8.767 8.730 8.761 403,854 +0.02(+0.28%)
Apr 19, 2017 8.706 8.742 8.706 8.736 643,955 +0.05(+0.63%)
Apr 18, 2017 8.663 8.700 8.645 8.682 122,437 +0.01(+0.14%)
Apr 17, 2017 8.676 8.679 8.651 8.670 198,738 -0.01(-0.14%)
Apr 13, 2017 8.682 8.709 8.654 8.682 163,913 -0.01(-0.14%)
Apr 12, 2017 8.712 8.712 8.670 8.694 168,093 -0.02(-0.28%)
Apr 11, 2017 8.694 8.724 8.663 8.718 317,229 +0.01(+0.16%)
Apr 10, 2017 8.668 8.704 8.644 8.704 238,316 +0.04(+0.42%)
Apr 07, 2017 8.632 8.668 8.620 8.668 308,129 +0.03(+0.35%)
Apr 06, 2017 8.614 8.638 8.602 8.638 235,337 +0.03(+0.35%)
Apr 05, 2017 8.620 8.704 8.602 8.608 242,848 +0.00(+0.00%)
Apr 04, 2017 8.577 8.608 8.565 8.608 273,343 -0.02(-0.21%)
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.