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, 2017 9.430 9.473 9.418 9.436 212,276 +0.02(+0.20%)
Jul 28, 2017 9.418 9.424 9.405 9.418 101,484 +0.00(+0.00%)
Jul 27, 2017 9.511 9.511 9.405 9.418 172,458 -0.06(-0.65%)
Jul 26, 2017 9.492 9.504 9.467 9.480 185,045 +0.01(+0.13%)
Jul 25, 2017 9.442 9.473 9.426 9.467 144,139 +0.07(+0.72%)
Jul 24, 2017 9.430 9.455 9.399 9.399 118,532 -0.02(-0.26%)
Jul 21, 2017 9.399 9.424 9.399 9.424 168,802 +0.02(+0.26%)
Jul 20, 2017 9.393 9.424 9.368 9.399 133,499 +0.02(+0.20%)
Jul 19, 2017 9.418 9.430 9.362 9.381 232,552 -0.04(-0.39%)
Jul 18, 2017 9.381 9.418 9.346 9.418 176,854 +0.04(+0.40%)
Jul 17, 2017 9.356 9.387 9.337 9.381 149,521 +0.03(+0.33%)
Jul 14, 2017 9.325 9.362 9.309 9.350 131,921 +0.03(+0.33%)
Jul 13, 2017 9.282 9.325 9.276 9.319 93,237 +0.04(+0.40%)
Jul 12, 2017 9.294 9.350 9.276 9.282 203,530 +0.05(+0.49%)
Jul 11, 2017 9.261 9.261 9.220 9.237 191,188 -0.02(-0.27%)
Jul 10, 2017 9.218 9.267 9.203 9.261 160,932 +0.06(+0.60%)
Jul 07, 2017 9.169 9.224 9.144 9.206 360,318 +0.07(+0.81%)
Jul 06, 2017 9.169 9.231 9.132 9.132 291,559 -0.07(-0.74%)
Jul 05, 2017 9.237 9.249 9.175 9.200 149,375 -0.05(-0.53%)
Jul 03, 2017 9.181 9.310 9.175 9.249 156,662 +0.09(+1.01%)
Jun 30, 2017 9.175 9.197 9.157 9.157 249,296 +0.01(+0.07%)
Jun 29, 2017 9.237 9.237 9.089 9.151 184,402 -0.06(-0.67%)
Jun 28, 2017 9.187 9.243 9.187 9.212 164,095 +0.06(+0.67%)
Jun 27, 2017 9.200 9.223 9.132 9.151 226,792 -0.04(-0.47%)
Jun 26, 2017 9.187 9.206 9.163 9.194 156,473 +0.03(+0.34%)
Jun 23, 2017 9.120 9.163 9.098 9.163 149,933 +0.04(+0.47%)
Jun 22, 2017 9.132 9.152 9.101 9.120 133,617 +0.00(+0.00%)
Jun 21, 2017 9.144 9.163 9.108 9.120 162,149 -0.02(-0.27%)
Jun 20, 2017 9.194 9.194 9.114 9.144 185,108 -0.05(-0.54%)
Jun 19, 2017 9.151 9.194 9.126 9.194 151,839 +0.08(+0.88%)
Jun 16, 2017 9.138 9.138 9.058 9.114 196,229 +0.00(+0.00%)
Jun 15, 2017 9.101 9.117 9.046 9.114 266,081 -0.01(-0.13%)
Jun 14, 2017 9.163 9.163 9.095 9.126 165,124 -0.01(-0.13%)
Jun 13, 2017 9.126 9.144 9.083 9.138 193,253 +0.03(+0.36%)
Jun 12, 2017 9.081 9.106 9.063 9.106 161,100 +0.00(+0.00%)
Jun 09, 2017 9.149 9.167 9.087 9.106 171,418 -0.05(-0.53%)
Jun 08, 2017 9.118 9.155 9.106 9.155 203,847 +0.02(+0.20%)
Jun 07, 2017 9.087 9.136 9.081 9.136 332,758 +0.05(+0.54%)
Jun 06, 2017 9.112 9.124 9.081 9.087 216,512 -0.06(-0.67%)
Jun 05, 2017 9.112 9.161 9.106 9.149 185,110 +0.02(+0.27%)
Jun 02, 2017 9.136 9.155 9.094 9.124 203,635 -0.01(-0.13%)
Jun 01, 2017 9.045 9.136 9.039 9.136 195,873 +0.09(+0.95%)
May 31, 2017 9.094 9.094 9.001 9.051 230,122 -0.02(-0.27%)
May 30, 2017 9.063 9.087 9.045 9.075 134,230 +0.01(+0.13%)
May 26, 2017 9.094 9.094 9.039 9.063 124,902 -0.03(-0.34%)
May 25, 2017 9.112 9.124 9.085 9.094 149,869 +0.01(+0.07%)
May 24, 2017 9.032 9.112 9.014 9.087 299,364 +0.08(+0.88%)
May 23, 2017 9.002 9.026 8.984 9.008 191,979 +0.03(+0.34%)
May 22, 2017 8.941 9.014 8.941 8.977 237,049 +0.06(+0.62%)
May 19, 2017 8.922 8.977 8.904 8.922 204,704 +0.02(+0.21%)
May 18, 2017 8.837 8.910 8.837 8.904 142,430 +0.06(+0.62%)
May 17, 2017 8.965 8.984 8.843 8.849 230,786 -0.17(-1.90%)
May 16, 2017 9.039 9.051 9.008 9.020 186,552 -0.02(-0.20%)
May 15, 2017 8.996 9.039 8.996 9.039 157,272 +0.04(+0.48%)
May 12, 2017 9.014 9.032 8.968 8.996 136,941 -0.04(-0.47%)
May 11, 2017 9.075 9.075 9.014 9.039 228,603 -0.01(-0.12%)
May 10, 2017 9.061 9.092 9.037 9.049 220,402 -0.01(-0.13%)
May 09, 2017 9.031 9.073 9.031 9.061 196,197 +0.03(+0.34%)
May 08, 2017 9.037 9.061 9.019 9.031 222,639 -0.01(-0.13%)
May 05, 2017 9.079 9.110 9.019 9.043 189,130 -0.01(-0.13%)
May 04, 2017 9.122 9.122 9.043 9.055 261,921 -0.04(-0.47%)
May 03, 2017 9.055 9.110 9.025 9.098 272,728 +0.04(+0.40%)
May 02, 2017 9.086 9.086 9.031 9.061 212,848 -0.02(-0.20%)
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.