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 31, 2014 7.214 7.214 7.059 7.059 440,175 -0.18(-2.53%)
Jul 30, 2014 7.242 7.252 7.180 7.242 551,038 +0.00(+0.07%)
Jul 29, 2014 7.267 7.276 7.228 7.238 239,033 -0.03(-0.40%)
Jul 28, 2014 7.329 7.339 7.267 7.267 333,959 -0.06(-0.79%)
Jul 25, 2014 7.339 7.349 7.305 7.324 199,130 -0.02(-0.33%)
Jul 24, 2014 7.344 7.353 7.324 7.349 156,420 +0.02(+0.33%)
Jul 23, 2014 7.257 7.339 7.257 7.324 380,435 +0.06(+0.80%)
Jul 22, 2014 7.252 7.281 7.247 7.267 356,131 +0.04(+0.53%)
Jul 21, 2014 7.238 7.242 7.214 7.228 144,804 -0.01(-0.20%)
Jul 18, 2014 7.214 7.252 7.204 7.242 137,174 +0.05(+0.74%)
Jul 17, 2014 7.233 7.262 7.177 7.189 260,832 -0.07(-1.00%)
Jul 16, 2014 7.252 7.281 7.247 7.262 217,415 +0.05(+0.67%)
Jul 15, 2014 7.247 7.252 7.194 7.214 221,380 -0.02(-0.27%)
Jul 14, 2014 7.276 7.276 7.214 7.233 322,480 -0.00(-0.07%)
Jul 11, 2014 7.214 7.262 7.209 7.238 255,402 +0.01(+0.13%)
Jul 10, 2014 7.199 7.252 7.180 7.228 374,149 +0.00(+0.00%)
Jul 09, 2014 7.233 7.247 7.209 7.228 275,930 +0.00(+0.07%)
Jul 08, 2014 7.218 7.223 7.185 7.223 242,358 +0.01(+0.13%)
Jul 07, 2014 7.194 7.238 7.180 7.214 509,602 +0.04(+0.54%)
Jul 03, 2014 7.107 7.175 7.175 7.175 254,880 +0.07(+0.95%)
Jul 02, 2014 7.098 7.132 7.098 7.107 466,615 +0.00(+0.00%)
Jul 01, 2014 7.132 7.180 7.107 7.107 533,373 +0.00(+0.07%)
Jun 30, 2014 7.136 7.160 7.098 7.103 524,240 -0.01(-0.20%)
Jun 27, 2014 7.122 7.149 7.103 7.117 280,710 -0.01(-0.20%)
Jun 26, 2014 7.160 7.160 7.122 7.132 307,442 -0.01(-0.20%)
Jun 25, 2014 7.059 7.151 7.059 7.146 381,932 +0.09(+1.30%)
Jun 24, 2014 7.059 7.088 7.040 7.054 390,169 +0.00(+0.00%)
Jun 23, 2014 7.117 7.122 7.030 7.054 396,663 -0.05(-0.68%)
Jun 20, 2014 7.165 7.180 7.093 7.103 307,106 -0.06(-0.81%)
Jun 19, 2014 7.189 7.228 7.151 7.160 316,849 -0.00(-0.07%)
Jun 18, 2014 7.132 7.214 7.132 7.165 320,516 +0.05(+0.68%)
Jun 17, 2014 7.165 7.165 7.103 7.117 360,299 -0.05(-0.67%)
Jun 16, 2014 7.214 7.233 7.141 7.165 361,002 -0.05(-0.73%)
Jun 13, 2014 7.151 7.238 7.127 7.218 369,188 +0.08(+1.08%)
Jun 12, 2014 7.262 7.262 7.122 7.141 390,968 -0.06(-0.87%)
Jun 11, 2014 7.161 7.213 7.138 7.204 428,362 +0.03(+0.46%)
Jun 10, 2014 7.138 7.171 7.090 7.171 434,808 +0.12(+1.74%)
Jun 06, 2014 7.048 7.076 7.038 7.048 289,554 -0.01(-0.13%)
Jun 05, 2014 7.015 7.057 7.005 7.057 270,840 +0.04(+0.54%)
Jun 04, 2014 6.972 7.020 6.953 7.020 446,458 +0.04(+0.61%)
Jun 03, 2014 6.944 6.977 6.939 6.977 237,414 +0.00(+0.07%)
Jun 02, 2014 6.963 6.972 6.930 6.972 266,122 +0.00(+0.07%)
May 30, 2014 6.977 6.996 6.920 6.968 505,813 -0.01(-0.20%)
May 29, 2014 6.982 6.986 6.968 6.982 434,406 +0.00(+0.07%)
May 28, 2014 6.991 7.034 6.972 6.977 421,526 -0.03(-0.40%)
May 27, 2014 6.986 7.005 6.972 7.005 316,761 +0.03(+0.47%)
May 23, 2014 6.949 6.972 6.972 6.972 200,340 +0.04(+0.55%)
May 22, 2014 6.901 6.939 6.898 6.934 173,646 +0.05(+0.69%)
May 21, 2014 6.878 6.916 6.864 6.887 553,806 +0.02(+0.34%)
May 20, 2014 6.840 6.901 6.840 6.864 187,661 +0.00(+0.07%)
May 19, 2014 6.802 6.859 6.802 6.859 259,183 +0.03(+0.48%)
May 16, 2014 6.778 6.830 6.778 6.826 270,465 +0.04(+0.63%)
May 15, 2014 6.821 6.821 6.758 6.783 246,843 -0.03(-0.49%)
May 14, 2014 6.788 6.835 6.788 6.816 196,111 +0.01(+0.14%)
May 13, 2014 6.760 6.807 6.760 6.807 317,383 +0.05(+0.77%)
May 12, 2014 6.778 6.778 6.731 6.755 399,212 +0.01(+0.21%)
May 09, 2014 6.745 6.760 6.703 6.741 310,203 -0.01(-0.21%)
May 08, 2014 6.778 6.793 6.741 6.755 219,339 -0.02(-0.35%)
May 07, 2014 6.783 6.793 6.755 6.778 379,895 +0.02(+0.28%)
May 06, 2014 6.816 6.816 6.745 6.760 222,921 -0.04(-0.56%)
May 05, 2014 6.755 6.807 6.726 6.797 254,163 +0.04(+0.63%)
May 02, 2014 6.760 6.764 6.741 6.755 208,034 +0.02(+0.35%)
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.