BlackRock Enhanced Capital and Income Fd (NY: CII )

19.69 +0.18 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.999 8.010 7.959 7.999 276,692 +0.01(+0.14%)
Jul 28, 2016 7.959 7.993 7.935 7.987 118,481 +0.05(+0.58%)
Jul 27, 2016 7.964 7.976 7.930 7.941 175,598 +0.01(+0.07%)
Jul 26, 2016 7.907 7.941 7.902 7.936 245,811 +0.05(+0.58%)
Jul 25, 2016 7.901 7.903 7.872 7.890 208,460 +0.01(+0.07%)
Jul 22, 2016 7.901 7.913 7.884 7.884 213,467 -0.01(-0.15%)
Jul 21, 2016 7.964 7.982 7.890 7.895 402,476 -0.03(-0.43%)
Jul 20, 2016 7.947 7.959 7.872 7.930 226,481 +0.01(+0.07%)
Jul 19, 2016 7.884 7.936 7.872 7.924 122,433 +0.02(+0.29%)
Jul 18, 2016 7.918 7.924 7.867 7.901 339,118 -0.02(-0.22%)
Jul 15, 2016 7.838 7.918 7.816 7.918 271,416 +0.09(+1.10%)
Jul 14, 2016 7.855 7.855 7.809 7.832 238,055 +0.02(+0.22%)
Jul 13, 2016 7.832 7.832 7.758 7.815 350,825 -0.06(-0.73%)
Jul 12, 2016 7.867 7.872 7.827 7.872 273,250 +0.05(+0.58%)
Jul 11, 2016 7.810 7.838 7.781 7.827 266,680 +0.05(+0.59%)
Jul 08, 2016 7.787 7.747 7.724 7.781 318,493 +0.03(+0.44%)
Jul 07, 2016 7.718 7.764 7.713 7.747 193,217 +0.01(+0.07%)
Jul 06, 2016 7.684 7.741 7.661 7.741 202,089 +0.03(+0.37%)
Jul 05, 2016 7.701 7.713 7.633 7.713 221,953 -0.05(-0.59%)
Jul 01, 2016 7.673 7.758 7.758 7.758 192,824 +0.09(+1.12%)
Jun 30, 2016 7.656 7.684 7.604 7.673 447,579 +0.01(+0.07%)
Jun 29, 2016 7.627 7.673 7.616 7.667 295,042 +0.09(+1.20%)
Jun 28, 2016 7.559 7.593 7.502 7.576 286,588 +0.07(+0.99%)
Jun 27, 2016 7.547 7.547 7.422 7.502 361,511 -0.06(-0.75%)
Jun 24, 2016 7.524 7.604 7.502 7.559 396,373 -0.16(-2.07%)
Jun 23, 2016 7.775 7.787 7.718 7.718 254,346 +0.00(+0.00%)
Jun 22, 2016 7.724 7.741 7.684 7.718 161,836 -0.01(-0.07%)
Jun 21, 2016 7.696 7.730 7.667 7.724 153,225 +0.04(+0.52%)
Jun 20, 2016 7.661 7.710 7.661 7.684 179,877 +0.06(+0.82%)
Jun 17, 2016 7.627 7.638 7.604 7.621 93,085 +0.01(+0.15%)
Jun 16, 2016 7.587 7.621 7.536 7.610 196,374 +0.00(+0.00%)
Jun 15, 2016 7.707 7.718 7.610 7.610 205,870 -0.08(-1.04%)
Jun 14, 2016 7.713 7.730 7.684 7.690 118,217 -0.03(-0.44%)
Jun 13, 2016 7.758 7.804 7.718 7.724 192,158 -0.08(-1.02%)
Jun 10, 2016 7.759 7.804 7.753 7.804 371,550 +0.02(+0.29%)
Jun 09, 2016 7.770 7.787 7.736 7.781 225,382 +0.01(+0.15%)
Jun 08, 2016 7.747 7.781 7.708 7.770 270,730 +0.01(+0.07%)
Jun 07, 2016 7.736 7.764 7.696 7.764 251,764 +0.01(+0.15%)
Jun 06, 2016 7.730 7.759 7.719 7.753 317,444 +0.03(+0.44%)
Jun 03, 2016 7.764 7.764 7.702 7.719 259,551 -0.08(-1.09%)
Jun 02, 2016 7.725 7.810 7.696 7.804 327,676 +0.06(+0.73%)
Jun 01, 2016 7.685 7.753 7.668 7.747 298,158 +0.01(+0.15%)
May 31, 2016 7.730 7.753 7.668 7.736 298,476 +0.05(+0.66%)
May 27, 2016 7.634 7.685 7.685 7.685 353,329 +0.03(+0.37%)
May 26, 2016 7.645 7.657 7.617 7.657 151,463 +0.01(+0.15%)
May 25, 2016 7.589 7.645 7.589 7.645 201,685 +0.07(+0.90%)
May 24, 2016 7.532 7.600 7.504 7.577 177,489 +0.08(+1.06%)
May 23, 2016 7.470 7.526 7.461 7.498 176,147 +0.03(+0.46%)
May 20, 2016 7.481 7.492 7.419 7.464 238,044 +0.02(+0.30%)
May 19, 2016 7.464 7.498 7.430 7.442 127,984 -0.05(-0.68%)
May 18, 2016 7.487 7.539 7.481 7.492 193,674 -0.02(-0.23%)
May 17, 2016 7.526 7.526 7.470 7.509 222,119 -0.01(-0.15%)
May 16, 2016 7.447 7.543 7.436 7.521 283,608 +0.07(+0.99%)
May 13, 2016 7.470 7.498 7.447 7.447 134,117 -0.04(-0.53%)
May 12, 2016 7.532 7.560 7.464 7.487 307,255 -0.06(-0.75%)
May 11, 2016 7.600 7.600 7.504 7.543 376,430 -0.06(-0.81%)
May 10, 2016 7.588 7.617 7.576 7.605 235,926 +0.05(+0.67%)
May 09, 2016 7.577 7.588 7.521 7.555 347,044 -0.02(-0.22%)
May 06, 2016 7.493 7.572 7.470 7.572 361,879 +0.04(+0.60%)
May 05, 2016 7.560 7.572 7.504 7.527 165,102 -0.02(-0.22%)
May 04, 2016 7.555 7.560 7.504 7.543 246,506 -0.03(-0.37%)
May 03, 2016 7.555 7.572 7.482 7.572 316,251 -0.01(-0.07%)
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.