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, 2013 5.798 5.823 5.789 5.802 274,572 +0.00(+0.00%)
Jul 30, 2013 5.820 5.824 5.780 5.802 362,961 +0.02(+0.38%)
Jul 29, 2013 5.820 5.820 5.780 5.780 232,465 -0.04(-0.68%)
Jul 26, 2013 5.793 5.820 5.784 5.820 282,857 +0.03(+0.46%)
Jul 25, 2013 5.767 5.793 5.762 5.793 196,994 +0.03(+0.46%)
Jul 24, 2013 5.789 5.793 5.762 5.767 240,494 -0.02(-0.31%)
Jul 23, 2013 5.762 5.784 5.762 5.784 289,879 +0.01(+0.15%)
Jul 22, 2013 5.745 5.775 5.740 5.775 286,220 +0.04(+0.62%)
Jul 19, 2013 5.749 5.758 5.731 5.740 205,949 -0.02(-0.38%)
Jul 18, 2013 5.762 5.780 5.749 5.762 288,556 +0.02(+0.39%)
Jul 17, 2013 5.767 5.767 5.736 5.740 250,168 -0.00(-0.08%)
Jul 16, 2013 5.771 5.771 5.731 5.745 170,867 -0.02(-0.38%)
Jul 15, 2013 5.736 5.775 5.736 5.767 160,429 +0.03(+0.46%)
Jul 12, 2013 5.736 5.775 5.736 5.740 284,160 +0.01(+0.15%)
Jul 11, 2013 5.709 5.745 5.700 5.731 337,866 +0.06(+1.01%)
Jul 10, 2013 5.660 5.691 5.656 5.674 294,795 +0.02(+0.39%)
Jul 09, 2013 5.665 5.674 5.652 5.652 269,941 +0.02(+0.39%)
Jul 08, 2013 5.652 5.669 5.630 5.630 362,823 +0.02(+0.32%)
Jul 05, 2013 5.625 5.630 5.581 5.612 416,206 +0.01(+0.24%)
Jul 03, 2013 5.532 5.607 5.532 5.599 316,612 -0.04(-0.63%)
Jul 02, 2013 5.621 5.656 5.603 5.634 291,826 -0.01(-0.16%)
Jul 01, 2013 5.625 5.669 5.616 5.643 398,911 +0.06(+1.11%)
Jun 28, 2013 5.590 5.616 5.558 5.581 388,437 +0.00(+0.00%)
Jun 27, 2013 5.550 5.581 5.537 5.581 246,283 +0.06(+1.12%)
Jun 26, 2013 5.484 5.523 5.479 5.519 433,832 +0.08(+1.55%)
Jun 25, 2013 5.417 5.453 5.391 5.435 353,799 +0.05(+0.99%)
Jun 24, 2013 5.470 5.470 5.342 5.382 633,789 -0.11(-2.09%)
Jun 21, 2013 5.576 5.581 5.492 5.497 669,934 -0.05(-0.88%)
Jun 20, 2013 5.616 5.625 5.528 5.546 473,333 -0.12(-2.11%)
Jun 19, 2013 5.727 5.731 5.665 5.665 239,606 -0.06(-1.08%)
Jun 18, 2013 5.709 5.727 5.696 5.727 327,344 +0.03(+0.54%)
Jun 17, 2013 5.740 5.749 5.678 5.696 597,084 -0.01(-0.23%)
Jun 14, 2013 5.745 5.749 5.697 5.709 208,561 -0.02(-0.39%)
Jun 13, 2013 5.652 5.736 5.652 5.731 325,793 +0.04(+0.78%)
Jun 12, 2013 5.718 5.740 5.660 5.687 460,629 -0.01(-0.23%)
Jun 11, 2013 5.687 5.722 5.679 5.700 264,372 -0.02(-0.38%)
Jun 10, 2013 5.765 5.769 5.700 5.722 463,399 -0.05(-0.82%)
Jun 07, 2013 5.705 5.769 5.687 5.769 518,748 +0.10(+1.83%)
Jun 06, 2013 5.627 5.674 5.618 5.666 219,521 +0.02(+0.38%)
Jun 05, 2013 5.661 5.687 5.614 5.644 393,107 -0.03(-0.53%)
Jun 04, 2013 5.713 5.739 5.661 5.674 395,265 -0.05(-0.91%)
Jun 03, 2013 5.718 5.726 5.687 5.726 855,203 +0.01(+0.15%)
May 31, 2013 5.761 5.791 5.705 5.718 327,507 -0.07(-1.19%)
May 30, 2013 5.739 5.791 5.739 5.787 197,527 +0.03(+0.60%)
May 29, 2013 5.752 5.778 5.724 5.752 336,989 -0.05(-0.89%)
May 28, 2013 5.800 5.856 5.800 5.804 418,310 +0.03(+0.52%)
May 24, 2013 5.778 5.795 5.739 5.774 248,528 -0.02(-0.30%)
May 23, 2013 5.761 5.795 5.731 5.791 346,252 +0.00(+0.07%)
May 22, 2013 5.830 5.865 5.766 5.787 236,993 -0.04(-0.74%)
May 21, 2013 5.808 5.830 5.808 5.830 275,152 +0.01(+0.15%)
May 20, 2013 5.817 5.830 5.804 5.821 305,407 +0.01(+0.15%)
May 17, 2013 5.821 5.830 5.804 5.813 336,138 +0.02(+0.37%)
May 16, 2013 5.795 5.813 5.778 5.791 640,749 -0.00(-0.07%)
May 15, 2013 5.782 5.808 5.756 5.795 495,923 +0.03(+0.45%)
May 13, 2013 5.765 5.778 5.744 5.769 259,711 -0.00(-0.07%)
May 10, 2013 5.774 5.774 5.748 5.774 212,380 +0.01(+0.15%)
May 09, 2013 5.769 5.774 5.748 5.765 409,572 +0.00(+0.00%)
May 08, 2013 5.718 5.778 5.713 5.765 703,829 +0.05(+0.83%)
May 07, 2013 5.670 5.722 5.670 5.718 323,134 +0.04(+0.76%)
May 06, 2013 5.674 5.700 5.657 5.674 681,437 -0.00(-0.08%)
May 03, 2013 5.679 5.685 5.666 5.679 489,555 +0.02(+0.31%)
May 02, 2013 5.653 5.661 5.635 5.661 376,898 +0.02(+0.38%)
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.