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, 2020 10.68 10.82 10.66 10.79 210,890 +0.17(+1.62%)
Jun 29, 2020 10.56 10.67 10.54 10.62 178,692 +0.06(+0.56%)
Jun 26, 2020 10.76 10.77 10.56 10.56 150,080 -0.23(-2.14%)
Jun 25, 2020 10.63 10.80 10.63 10.79 167,678 +0.07(+0.63%)
Jun 24, 2020 10.92 10.92 10.68 10.72 177,831 -0.24(-2.18%)
Jun 23, 2020 10.97 11.00 10.93 10.96 75,469 +0.07(+0.62%)
Jun 22, 2020 10.86 10.94 10.80 10.89 70,173 +0.05(+0.48%)
Jun 19, 2020 10.95 10.98 10.77 10.84 89,994 -0.04(-0.41%)
Jun 18, 2020 10.85 10.91 10.84 10.89 72,776 -0.02(-0.21%)
Jun 17, 2020 10.98 11.00 10.89 10.91 246,761 -0.10(-0.88%)
Jun 16, 2020 11.08 11.10 10.89 11.01 255,212 +0.16(+1.44%)
Jun 15, 2020 10.56 10.87 10.55 10.85 102,941 +0.04(+0.35%)
Jun 12, 2020 11.05 11.06 10.62 10.81 184,147 +0.13(+1.24%)
Jun 11, 2020 11.02 11.02 10.68 10.68 272,450 -0.61(-5.38%)
Jun 10, 2020 11.38 11.38 11.18 11.29 183,010 -0.02(-0.20%)
Jun 09, 2020 11.29 11.34 11.23 11.31 142,565 -0.01(-0.07%)
Jun 08, 2020 11.23 11.34 11.22 11.32 121,328 +0.13(+1.19%)
Jun 05, 2020 11.20 11.29 11.16 11.18 247,884 +0.10(+0.87%)
Jun 04, 2020 11.00 11.09 10.98 11.09 173,409 +0.03(+0.27%)
Jun 03, 2020 10.98 11.10 10.93 11.06 150,051 +0.16(+1.43%)
Jun 02, 2020 10.82 10.92 10.78 10.90 164,185 +0.11(+1.03%)
Jun 01, 2020 10.69 10.81 10.64 10.79 120,981 +0.10(+0.90%)
May 29, 2020 10.72 10.72 10.58 10.69 186,621 +0.01(+0.07%)
May 28, 2020 10.73 10.75 10.66 10.69 182,407 +0.01(+0.07%)
May 27, 2020 10.62 10.69 10.51 10.68 266,956 +0.14(+1.34%)
May 26, 2020 10.58 10.65 10.49 10.54 259,444 +0.10(+0.99%)
May 22, 2020 10.47 10.47 10.38 10.43 92,163 +0.01(+0.07%)
May 21, 2020 10.48 10.50 10.41 10.43 67,571 -0.05(-0.49%)
May 20, 2020 10.43 10.53 10.43 10.48 133,213 +0.16(+1.58%)
May 19, 2020 10.30 10.40 10.27 10.32 94,035 -0.02(-0.21%)
May 18, 2020 10.24 10.38 10.24 10.34 168,986 +0.29(+2.88%)
May 15, 2020 9.997 10.06 9.953 10.05 194,988 +0.01(+0.15%)
May 14, 2020 9.878 10.05 9.775 10.03 303,401 -0.00(-0.02%)
May 13, 2020 10.23 10.25 9.962 10.04 323,625 -0.22(-2.15%)
May 12, 2020 10.40 10.47 10.26 10.26 174,585 -0.14(-1.35%)
May 11, 2020 10.26 10.44 10.26 10.40 224,859 +0.00(+0.00%)
May 08, 2020 10.37 10.45 10.34 10.40 364,111 +0.05(+0.50%)
May 07, 2020 10.29 10.43 10.29 10.35 218,040 +0.05(+0.50%)
May 06, 2020 10.36 10.40 10.28 10.29 145,205 -0.02(-0.21%)
May 05, 2020 10.23 10.44 10.23 10.32 187,094 +0.14(+1.37%)
May 04, 2020 10.08 10.25 10.04 10.18 137,691 -0.04(-0.43%)
May 01, 2020 10.18 10.32 10.16 10.22 238,485 -0.27(-2.60%)
Apr 30, 2020 10.51 10.57 10.40 10.49 207,073 +0.01(+0.07%)
Apr 29, 2020 10.42 10.54 10.39 10.49 228,185 +0.23(+2.23%)
Apr 28, 2020 10.29 10.38 10.24 10.26 165,599 +0.07(+0.65%)
Apr 27, 2020 10.18 10.26 10.13 10.19 202,631 +0.07(+0.65%)
Apr 24, 2020 10.10 10.12 10.01 10.12 180,765 +0.15(+1.48%)
Apr 23, 2020 10.01 10.11 9.962 9.977 368,932 -0.03(-0.29%)
Apr 22, 2020 10.13 10.13 9.933 10.01 395,470 +0.11(+1.12%)
Apr 21, 2020 9.977 10.04 9.859 9.896 295,067 -0.27(-2.61%)
Apr 20, 2020 10.05 10.30 10.05 10.16 210,690 -0.09(-0.86%)
Apr 17, 2020 10.42 10.42 10.16 10.25 169,357 +0.18(+1.83%)
Apr 16, 2020 10.12 10.21 9.984 10.07 194,585 -0.06(-0.58%)
Apr 15, 2020 9.962 10.20 9.962 10.12 182,166 -0.17(-1.65%)
Apr 14, 2020 10.25 10.38 10.16 10.29 263,053 +0.24(+2.40%)
Apr 13, 2020 10.21 10.22 9.892 10.05 225,356 -0.08(-0.79%)
Apr 09, 2020 10.06 10.36 10.06 10.13 226,072 +0.18(+1.76%)
Apr 08, 2020 9.614 10.02 9.614 9.957 344,279 +0.31(+3.18%)
Apr 07, 2020 9.657 9.848 9.621 9.650 289,714 +0.28(+2.97%)
Apr 06, 2020 8.955 9.401 8.955 9.372 280,462 +0.56(+6.40%)
Apr 03, 2020 9.014 9.160 8.750 8.809 332,547 -0.24(-2.67%)
Apr 02, 2020 8.926 9.160 8.897 9.050 305,230 +0.04(+0.49%)
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.