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 31, 2015 7.833 7.859 7.822 7.859 136,754 +0.05(+0.61%)
Jul 30, 2015 7.801 7.822 7.780 7.811 104,969 -0.00(-0.01%)
Jul 29, 2015 7.743 7.817 7.743 7.812 88,183 +0.05(+0.69%)
Jul 28, 2015 7.680 7.764 7.675 7.758 153,531 +0.10(+1.30%)
Jul 27, 2015 7.622 7.675 7.596 7.659 328,260 -0.03(-0.34%)
Jul 24, 2015 7.790 7.790 7.669 7.685 131,184 -0.09(-1.15%)
Jul 23, 2015 7.806 7.827 7.764 7.775 145,843 -0.01(-0.14%)
Jul 22, 2015 7.790 7.811 7.780 7.785 94,152 -0.02(-0.27%)
Jul 21, 2015 7.796 7.806 7.769 7.806 108,651 +0.01(+0.14%)
Jul 20, 2015 7.833 7.838 7.796 7.796 123,671 -0.04(-0.47%)
Jul 17, 2015 7.854 7.854 7.827 7.833 79,727 -0.01(-0.07%)
Jul 16, 2015 7.811 7.854 7.796 7.838 140,594 +0.05(+0.69%)
Jul 15, 2015 7.775 7.811 7.769 7.784 140,493 +0.01(+0.12%)
Jul 14, 2015 7.822 7.859 7.764 7.775 368,174 -0.05(-0.67%)
Jul 13, 2015 7.785 7.843 7.764 7.827 156,345 +0.10(+1.29%)
Jul 10, 2015 7.696 7.743 7.691 7.727 218,326 +0.09(+1.23%)
Jul 09, 2015 7.706 7.716 7.633 7.633 192,902 -0.01(-0.07%)
Jul 08, 2015 7.712 7.722 7.633 7.638 325,873 -0.14(-1.81%)
Jul 07, 2015 7.727 7.790 7.675 7.780 217,637 +0.04(+0.47%)
Jul 06, 2015 7.717 7.748 7.706 7.743 167,189 -0.02(-0.27%)
Jul 02, 2015 7.759 7.764 7.764 7.764 331,854 +0.00(+0.00%)
Jul 01, 2015 7.727 7.780 7.706 7.764 379,081 +0.09(+1.23%)
Jun 30, 2015 7.816 7.832 7.670 7.670 673,217 -0.10(-1.35%)
Jun 29, 2015 7.884 7.915 7.769 7.774 295,905 -0.18(-2.24%)
Jun 26, 2015 8.025 8.031 7.952 7.952 165,940 -0.06(-0.78%)
Jun 25, 2015 8.046 8.057 8.010 8.015 110,261 -0.01(-0.13%)
Jun 24, 2015 8.041 8.078 8.030 8.025 158,756 -0.01(-0.13%)
Jun 23, 2015 8.057 8.093 8.025 8.036 355,134 -0.03(-0.39%)
Jun 22, 2015 8.057 8.093 8.057 8.067 134,134 +0.03(+0.33%)
Jun 19, 2015 8.041 8.062 8.025 8.041 90,186 -0.02(-0.19%)
Jun 18, 2015 8.051 8.114 8.051 8.057 304,759 -0.01(-0.13%)
Jun 17, 2015 8.041 8.088 8.004 8.067 135,670 +0.05(+0.59%)
Jun 16, 2015 7.983 8.036 7.983 8.020 216,837 +0.02(+0.26%)
Jun 15, 2015 7.999 8.026 7.973 7.999 123,782 -0.04(-0.46%)
Jun 12, 2015 8.062 8.062 8.015 8.036 169,200 -0.04(-0.45%)
Jun 11, 2015 8.036 8.078 8.020 8.072 217,463 +0.07(+0.85%)
Jun 10, 2015 7.937 8.025 7.937 8.004 242,648 +0.07(+0.92%)
Jun 09, 2015 7.932 7.947 7.907 7.932 234,210 -0.02(-0.26%)
Jun 08, 2015 7.926 7.968 7.926 7.952 233,569 +0.00(+0.00%)
Jun 05, 2015 7.911 7.958 7.895 7.952 154,480 +0.02(+0.26%)
Jun 04, 2015 7.958 7.984 7.921 7.932 194,229 -0.06(-0.72%)
Jun 03, 2015 7.973 8.020 7.963 7.989 201,187 +0.02(+0.26%)
Jun 02, 2015 7.968 8.010 7.952 7.968 153,532 -0.02(-0.20%)
Jun 01, 2015 8.015 8.046 7.978 7.984 277,588 -0.04(-0.52%)
May 29, 2015 8.072 8.072 8.010 8.025 164,752 -0.02(-0.26%)
May 28, 2015 8.036 8.056 8.020 8.046 134,881 -0.02(-0.19%)
May 27, 2015 8.025 8.072 8.010 8.062 139,036 +0.05(+0.65%)
May 26, 2015 8.046 8.056 7.999 8.010 153,580 -0.05(-0.64%)
May 22, 2015 8.082 8.062 8.062 8.062 111,854 -0.02(-0.19%)
May 21, 2015 8.093 8.113 8.067 8.077 137,578 -0.03(-0.32%)
May 20, 2015 8.056 8.113 8.052 8.103 142,667 +0.06(+0.78%)
May 19, 2015 8.051 8.121 8.041 8.041 198,110 -0.02(-0.26%)
May 18, 2015 8.025 8.066 8.004 8.062 182,501 +0.05(+0.65%)
May 15, 2015 8.030 8.046 8.004 8.010 271,626 -0.03(-0.39%)
May 14, 2015 8.082 8.103 8.036 8.041 275,238 -0.04(-0.45%)
May 13, 2015 8.041 8.087 8.041 8.077 140,662 +0.05(+0.58%)
May 12, 2015 7.974 8.056 7.963 8.030 255,878 +0.03(+0.39%)
May 11, 2015 8.005 8.041 7.984 7.999 183,641 -0.04(-0.45%)
May 08, 2015 8.061 8.087 8.025 8.035 265,861 +0.00(+0.00%)
May 07, 2015 8.056 8.056 8.020 8.035 134,161 -0.02(-0.26%)
May 06, 2015 7.984 8.077 7.984 8.056 306,424 +0.07(+0.90%)
May 05, 2015 7.974 8.015 7.968 7.984 136,672 +0.01(+0.06%)
May 04, 2015 8.015 8.035 7.979 7.979 193,379 -0.04(-0.56%)
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.