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 (%)
Jul 29, 2011 4.806 4.835 4.713 4.788 669,125 -0.06(-1.33%)
Jul 28, 2011 4.878 4.920 4.842 4.853 521,545 -0.04(-0.88%)
Jul 27, 2011 4.965 4.968 4.882 4.896 625,354 -0.10(-1.95%)
Jul 26, 2011 5.001 5.051 4.975 4.993 407,707 +0.00(+0.00%)
Jul 25, 2011 5.015 5.040 4.993 4.993 570,623 -0.06(-1.21%)
Jul 22, 2011 5.058 5.058 5.044 5.055 426,134 -0.03(-0.50%)
Jul 21, 2011 5.062 5.123 5.047 5.080 423,412 +0.04(+0.86%)
Jul 20, 2011 5.065 5.065 5.019 5.037 352,893 -0.00(-0.07%)
Jul 19, 2011 4.993 5.044 4.993 5.040 300,708 +0.05(+1.08%)
Jul 18, 2011 5.037 5.037 4.962 4.986 357,243 -0.06(-1.21%)
Jul 15, 2011 5.098 5.105 5.029 5.047 356,070 -0.02(-0.43%)
Jul 14, 2011 5.094 5.130 5.055 5.069 405,075 -0.01(-0.21%)
Jul 13, 2011 5.134 5.141 5.080 5.080 285,784 -0.04(-0.70%)
Jul 12, 2011 5.119 5.159 5.101 5.116 415,079 -0.03(-0.56%)
Jul 11, 2011 5.209 5.213 5.123 5.145 318,917 -0.10(-1.85%)
Jul 08, 2011 5.202 5.242 5.188 5.242 356,467 -0.00(-0.07%)
Jul 07, 2011 5.245 5.299 5.220 5.245 715,840 +0.06(+1.25%)
Jul 06, 2011 5.252 5.285 5.163 5.181 868,526 -0.05(-0.96%)
Jul 05, 2011 5.256 5.267 5.216 5.231 418,078 -0.02(-0.41%)
Jul 01, 2011 5.188 5.267 5.188 5.252 441,678 +0.03(+0.55%)
Jun 30, 2011 5.173 5.224 5.145 5.224 453,533 +0.08(+1.61%)
Jun 29, 2011 5.091 5.141 5.080 5.141 380,706 +0.05(+0.99%)
Jun 28, 2011 5.040 5.091 5.037 5.091 308,941 +0.07(+1.36%)
Jun 27, 2011 4.965 5.044 4.965 5.022 357,207 +0.06(+1.31%)
Jun 24, 2011 4.983 4.993 4.943 4.957 440,318 -0.02(-0.43%)
Jun 23, 2011 4.939 4.979 4.889 4.979 428,458 +0.01(+0.14%)
Jun 22, 2011 4.903 4.986 4.900 4.972 709,161 +0.06(+1.25%)
Jun 21, 2011 4.796 4.911 4.796 4.911 938,832 +0.13(+2.78%)
Jun 20, 2011 4.853 4.853 4.770 4.778 892,534 -0.08(-1.56%)
Jun 17, 2011 4.918 4.918 4.824 4.853 652,433 -0.02(-0.44%)
Jun 16, 2011 4.900 4.918 4.853 4.875 746,147 -0.03(-0.66%)
Jun 15, 2011 4.983 4.986 4.889 4.907 500,981 -0.11(-2.15%)
Jun 14, 2011 4.900 5.037 4.900 5.015 631,250 +0.14(+2.79%)
Jun 13, 2011 5.065 5.105 4.875 4.879 954,426 -0.16(-3.20%)
Jun 10, 2011 5.093 5.128 5.037 5.040 479,787 -0.08(-1.58%)
Jun 09, 2011 5.079 5.138 5.072 5.121 568,036 +0.04(+0.83%)
Jun 08, 2011 5.121 5.138 5.079 5.079 608,439 -0.06(-1.09%)
Jun 07, 2011 5.149 5.219 5.121 5.135 682,786 -0.01(-0.14%)
Jun 06, 2011 5.219 5.233 5.124 5.142 851,798 -0.09(-1.81%)
Jun 03, 2011 5.219 5.275 5.219 5.237 780,350 -0.16(-2.93%)
May 24, 2011 5.384 5.437 5.384 5.394 383,743 +0.01(+0.26%)
May 23, 2011 5.387 5.394 5.359 5.380 477,500 -0.03(-0.58%)
May 20, 2011 5.419 5.426 5.387 5.412 351,665 +0.00(+0.06%)
May 19, 2011 5.419 5.444 5.387 5.408 437,982 -0.01(-0.19%)
May 18, 2011 5.401 5.433 5.384 5.419 471,339 +0.04(+0.72%)
May 17, 2011 5.387 5.408 5.363 5.380 468,762 -0.01(-0.20%)
May 16, 2011 5.408 5.458 5.388 5.391 376,458 -0.02(-0.39%)
May 13, 2011 5.451 5.461 5.391 5.412 444,459 -0.02(-0.45%)
May 12, 2011 5.401 5.437 5.366 5.437 328,187 +0.02(+0.45%)
May 11, 2011 5.440 5.440 5.366 5.412 470,849 -0.04(-0.77%)
May 10, 2011 5.426 5.454 5.408 5.454 385,331 +0.05(+0.97%)
May 09, 2011 5.349 5.401 5.342 5.401 294,681 +0.05(+0.85%)
May 06, 2011 5.356 5.387 5.338 5.356 370,636 +0.02(+0.33%)
May 05, 2011 5.338 5.377 5.331 5.338 309,467 -0.02(-0.46%)
May 04, 2011 5.412 5.412 5.349 5.363 283,040 -0.05(-0.91%)
May 03, 2011 5.437 5.437 5.398 5.412 263,986 -0.04(-0.77%)
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.