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 (%)
Jul 31, 2006 5.328 5.361 5.328 5.340 112,308 +0.00(+0.00%)
Jul 28, 2006 5.325 5.355 5.325 5.340 61,502 +0.06(+1.13%)
Jul 27, 2006 5.301 5.340 5.280 5.280 71,863 -0.04(-0.84%)
Jul 26, 2006 5.271 5.325 5.248 5.325 76,543 +0.03(+0.57%)
Jul 25, 2006 5.289 5.295 5.230 5.295 66,850 +0.01(+0.17%)
Jul 24, 2006 5.170 5.292 5.170 5.286 159,771 +0.10(+1.84%)
Jul 21, 2006 5.221 5.257 5.173 5.191 80,554 -0.05(-1.03%)
Jul 20, 2006 5.215 5.245 5.215 5.245 33,425 +0.03(+0.52%)
Jul 19, 2006 5.161 5.227 5.137 5.218 129,689 +0.04(+0.75%)
Jul 18, 2006 5.206 5.206 5.161 5.179 39,441 -0.02(-0.35%)
Jul 17, 2006 5.161 5.206 5.161 5.197 30,751 +0.01(+0.23%)
Jul 14, 2006 5.185 5.206 5.167 5.185 53,814 -0.03(-0.57%)
Jul 13, 2006 5.251 5.266 5.206 5.215 62,839 -0.04(-0.80%)
Jul 12, 2006 5.266 5.271 5.230 5.257 76,543 +0.00(+0.00%)
Jul 11, 2006 5.242 5.295 5.239 5.257 70,861 -0.01(-0.17%)
Jul 10, 2006 5.236 5.283 5.236 5.266 61,836 +0.03(+0.57%)
Jul 07, 2006 5.251 5.271 5.221 5.236 66,850 -0.03(-0.57%)
Jul 06, 2006 5.230 5.292 5.227 5.266 80,220 +0.04(+0.86%)
Jul 05, 2006 5.245 5.257 5.212 5.221 43,118 -0.04(-0.68%)
Jul 03, 2006 5.209 5.260 5.206 5.257 185,174 +0.05(+0.98%)
Jun 30, 2006 5.200 5.215 5.191 5.206 238,654 -0.01(-0.17%)
Jun 29, 2006 5.140 5.215 5.140 5.215 92,921 +0.09(+1.69%)
Jun 28, 2006 5.116 5.128 5.068 5.128 281,439 +0.00(+0.06%)
Jun 27, 2006 5.182 5.182 5.125 5.125 102,614 -0.05(-1.04%)
Jun 26, 2006 5.200 5.200 5.164 5.179 132,029 -0.03(-0.57%)
Jun 23, 2006 5.191 5.236 5.176 5.209 88,910 -0.00(-0.06%)
Jun 22, 2006 5.188 5.221 5.176 5.212 100,609 +0.01(+0.23%)
Jun 21, 2006 5.221 5.233 5.191 5.200 50,806 -0.01(-0.17%)
Jun 20, 2006 5.251 5.266 5.176 5.209 94,258 -0.07(-1.25%)
Jun 19, 2006 5.325 5.325 5.274 5.274 64,510 -0.03(-0.56%)
Jun 16, 2006 5.334 5.337 5.295 5.304 42,115 -0.02(-0.39%)
Jun 15, 2006 5.209 5.325 5.191 5.325 198,210 +0.12(+2.30%)
Jun 14, 2006 5.209 5.212 5.176 5.206 94,592 -0.03(-0.51%)
Jun 13, 2006 5.295 5.310 5.200 5.233 977,348 -0.03(-0.63%)
Jun 12, 2006 5.361 5.361 5.236 5.266 62,504 -0.07(-1.35%)
Jun 09, 2006 5.328 5.352 5.298 5.337 79,551 -0.00(-0.06%)
Jun 08, 2006 5.409 5.409 5.310 5.340 80,554 -0.04(-0.83%)
Jun 07, 2006 5.370 5.406 5.367 5.385 103,951 -0.01(-0.22%)
Jun 06, 2006 5.442 5.442 5.367 5.397 83,228 -0.05(-0.88%)
Jun 05, 2006 5.481 5.481 5.421 5.445 65,847 -0.04(-0.65%)
Jun 02, 2006 5.484 5.487 5.415 5.481 71,863 +0.02(+0.44%)
Jun 01, 2006 5.385 5.457 5.373 5.457 120,664 +0.07(+1.33%)
May 31, 2006 5.349 5.385 5.325 5.385 145,064 +0.04(+0.73%)
May 30, 2006 5.400 5.400 5.322 5.346 131,694 -0.07(-1.22%)
May 26, 2006 5.376 5.412 5.367 5.412 85,233 +0.04(+0.67%)
May 25, 2006 5.370 5.376 5.313 5.376 134,034 +0.02(+0.39%)
May 24, 2006 5.295 5.355 5.286 5.355 197,207 +0.03(+0.56%)
May 23, 2006 5.304 5.355 5.304 5.325 166,456 +0.00(+0.00%)
May 22, 2006 5.322 5.325 5.289 5.325 83,228 +0.00(+0.06%)
May 19, 2006 5.301 5.328 5.251 5.322 170,133 -0.03(-0.56%)
May 18, 2006 5.391 5.397 5.325 5.352 115,316 -0.03(-0.61%)
May 17, 2006 5.415 5.415 5.367 5.385 85,902 -0.02(-0.44%)
May 16, 2006 5.463 5.463 5.388 5.409 90,247 -0.02(-0.44%)
May 15, 2006 5.487 5.487 5.433 5.433 28,745 -0.02(-0.44%)
May 12, 2006 5.541 5.541 5.442 5.457 81,891 -0.06(-1.14%)
May 11, 2006 5.559 5.592 5.520 5.520 146,736 -0.04(-0.70%)
May 10, 2006 5.550 5.577 5.538 5.559 94,592 +0.01(+0.16%)
May 09, 2006 5.553 5.553 5.529 5.550 57,825 +0.01(+0.11%)
May 08, 2006 5.562 5.562 5.523 5.544 80,888 +0.03(+0.49%)
May 05, 2006 5.508 5.538 5.508 5.517 110,636 +0.01(+0.16%)
May 04, 2006 5.517 5.517 5.493 5.508 79,551 +0.03(+0.60%)
May 03, 2006 5.499 5.499 5.451 5.475 107,628 -0.00(-0.05%)
May 02, 2006 5.469 5.499 5.451 5.478 87,573 +0.02(+0.44%)
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.