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 (%)
Jul 30, 2010 4.556 4.556 4.451 4.556 340,542 +0.05(+1.20%)
Jul 29, 2010 4.518 4.540 4.463 4.502 373,887 -0.00(-0.07%)
Jul 28, 2010 4.524 4.543 4.482 4.505 358,932 -0.02(-0.35%)
Jul 27, 2010 4.594 4.604 4.514 4.521 534,568 -0.06(-1.39%)
Jul 26, 2010 4.508 4.585 4.508 4.585 323,911 +0.07(+1.48%)
Jul 23, 2010 4.463 4.524 4.463 4.518 233,886 +0.04(+0.78%)
Jul 22, 2010 4.470 4.508 4.459 4.482 615,936 +0.07(+1.52%)
Jul 21, 2010 4.467 4.473 4.393 4.416 454,527 -0.03(-0.65%)
Jul 20, 2010 4.361 4.447 4.352 4.444 179,980 +0.05(+1.23%)
Jul 19, 2010 4.428 4.428 4.374 4.390 260,824 -0.00(-0.07%)
Jul 16, 2010 4.393 4.457 4.380 4.393 394,009 -0.07(-1.64%)
Jul 15, 2010 4.435 4.467 4.374 4.467 563,297 +0.04(+0.79%)
Jul 14, 2010 4.451 4.502 4.416 4.431 450,208 -0.03(-0.71%)
Jul 13, 2010 4.470 4.486 4.441 4.463 365,538 +0.04(+0.94%)
Jul 12, 2010 4.380 4.422 4.380 4.422 225,615 +0.04(+0.87%)
Jul 09, 2010 4.384 4.428 4.304 4.384 404,068 +0.06(+1.48%)
Jul 08, 2010 4.243 4.320 4.231 4.320 488,146 +0.10(+2.34%)
Jul 07, 2010 4.227 4.269 4.170 4.221 1,434,132 -0.01(-0.15%)
Jul 06, 2010 4.285 4.336 4.224 4.227 521,168 -0.04(-0.90%)
Jul 02, 2010 4.266 4.384 4.247 4.266 408,491 -0.10(-2.19%)
Jul 01, 2010 4.460 4.473 4.275 4.361 660,062 -0.08(-1.79%)
Jun 30, 2010 4.492 4.502 4.428 4.441 372,764 -0.03(-0.57%)
Jun 29, 2010 4.518 4.518 4.438 4.467 401,135 -0.08(-1.75%)
Jun 25, 2010 4.546 4.585 4.521 4.546 422,813 +0.02(+0.35%)
Jun 24, 2010 4.604 4.623 4.530 4.530 215,813 -0.10(-2.20%)
Jun 23, 2010 4.565 4.645 4.534 4.632 362,671 +0.04(+0.90%)
Jun 22, 2010 4.680 4.683 4.565 4.591 323,964 -0.07(-1.44%)
Jun 21, 2010 4.792 4.798 4.655 4.658 468,570 -0.12(-2.47%)
Jun 18, 2010 4.776 4.782 4.658 4.776 595,190 +0.10(+2.18%)
Jun 17, 2010 4.696 4.718 4.661 4.674 256,329 +0.00(+0.07%)
Jun 16, 2010 4.667 4.702 4.667 4.671 556,967 -0.01(-0.20%)
Jun 15, 2010 4.728 4.728 4.667 4.680 528,834 -0.00(-0.07%)
Jun 14, 2010 4.798 4.798 4.683 4.683 307,488 -0.05(-1.08%)
Jun 11, 2010 4.702 4.776 4.693 4.734 290,352 +0.00(+0.03%)
Jun 10, 2010 4.736 4.779 4.674 4.733 729,900 +0.05(+1.12%)
Jun 09, 2010 4.686 4.761 4.680 4.680 591,648 -0.01(-0.13%)
Jun 08, 2010 4.637 4.686 4.520 4.686 609,560 +0.05(+1.13%)
Jun 07, 2010 4.665 4.699 4.625 4.634 512,613 +0.01(+0.13%)
Jun 04, 2010 4.628 4.727 4.600 4.628 666,151 -0.10(-2.03%)
Jun 03, 2010 4.702 4.757 4.702 4.724 530,376 +0.06(+1.19%)
Jun 02, 2010 4.615 4.668 4.578 4.668 383,110 +0.08(+1.75%)
Jun 01, 2010 4.609 4.720 4.572 4.588 488,093 -0.08(-1.72%)
May 28, 2010 4.668 4.677 4.572 4.668 345,925 +0.02(+0.33%)
May 27, 2010 4.591 4.652 4.591 4.652 360,915 +0.12(+2.66%)
May 26, 2010 4.575 4.637 4.507 4.532 4,534 +0.01(+0.27%)
May 25, 2010 4.424 4.526 4.325 4.520 508,733 +0.01(+0.14%)
May 24, 2010 4.436 4.554 4.430 4.514 480,918 +0.09(+2.10%)
May 21, 2010 4.307 4.477 4.245 4.421 559,830 +0.08(+1.78%)
May 20, 2010 4.362 4.393 4.331 4.344 665,108 -0.24(-5.32%)
May 19, 2010 4.656 4.665 4.517 4.588 454,257 -0.07(-1.52%)
May 18, 2010 4.779 4.813 4.637 4.659 395,101 -0.06(-1.37%)
May 17, 2010 4.779 4.785 4.548 4.724 385,526 -0.08(-1.61%)
May 14, 2010 4.801 4.850 4.748 4.801 602,670 -0.06(-1.21%)
May 13, 2010 4.884 4.906 4.825 4.859 530,150 -0.03(-0.63%)
May 12, 2010 4.724 4.896 4.724 4.890 529,116 +0.15(+3.13%)
May 11, 2010 4.717 4.813 4.714 4.742 753,743 +0.07(+1.52%)
May 10, 2010 4.605 4.724 4.605 4.671 740,414 +0.21(+4.78%)
May 07, 2010 4.467 4.517 4.276 4.458 1,152,368 +0.07(+1.62%)
May 06, 2010 4.693 4.736 0.0000 4.387 2,006,447 -0.35(-7.43%)
May 05, 2010 4.742 4.782 4.694 4.739 462,245 -0.08(-1.73%)
May 04, 2010 4.853 4.869 4.801 4.822 520,481 -0.06(-1.33%)
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.