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 (%)
Aug 31, 2004 5.191 5.280 5.161 5.280 160,106 +0.08(+1.61%)
Aug 30, 2004 5.191 5.200 5.137 5.197 144,062 +0.03(+0.64%)
Aug 27, 2004 5.101 5.191 5.095 5.164 94,927 +0.02(+0.35%)
Aug 26, 2004 5.140 5.152 5.065 5.146 162,445 -0.01(-0.17%)
Aug 25, 2004 5.095 5.155 5.071 5.155 120,664 +0.06(+1.17%)
Aug 24, 2004 5.062 5.128 5.041 5.095 148,073 +0.03(+0.59%)
Aug 23, 2004 5.095 5.122 5.062 5.065 106,625 -0.02(-0.41%)
Aug 20, 2004 5.005 5.086 5.002 5.086 89,913 +0.05(+1.01%)
Aug 19, 2004 5.083 5.098 5.026 5.035 112,642 -0.05(-0.94%)
Aug 18, 2004 5.065 5.086 5.017 5.083 158,434 +0.03(+0.53%)
Aug 17, 2004 5.056 5.062 4.975 5.056 132,363 +0.03(+0.60%)
Aug 16, 2004 4.942 5.062 4.921 5.026 174,813 +0.07(+1.39%)
Aug 13, 2004 4.972 5.011 4.954 4.957 119,995 -0.03(-0.60%)
Aug 12, 2004 4.942 5.056 4.942 4.987 100,609 -0.07(-1.36%)
Aug 11, 2004 5.107 5.146 5.056 5.056 137,377 -0.03(-0.59%)
Aug 10, 2004 5.095 5.137 5.041 5.086 178,824 -0.01(-0.23%)
Aug 09, 2004 5.050 5.101 4.981 5.098 274,754 +0.04(+0.83%)
Aug 06, 2004 5.008 5.056 4.972 5.056 129,355 +0.00(+0.00%)
Aug 05, 2004 5.041 5.056 4.996 5.056 132,363 -0.01(-0.12%)
Aug 04, 2004 5.056 5.092 5.014 5.062 149,744 +0.02(+0.42%)
Aug 03, 2004 5.026 5.086 5.005 5.041 121,332 +0.03(+0.54%)
Aug 02, 2004 4.981 5.017 4.975 5.014 107,294 -0.01(-0.30%)
Jul 30, 2004 4.945 5.029 4.945 5.029 112,308 +0.09(+1.88%)
Jul 29, 2004 4.907 4.963 4.889 4.936 206,566 +0.03(+0.61%)
Jul 28, 2004 4.981 4.981 4.907 4.907 334,919 -0.07(-1.50%)
Jul 27, 2004 5.032 5.032 4.936 4.981 249,350 -0.07(-1.48%)
Jul 26, 2004 5.101 5.101 5.041 5.056 111,305 -0.09(-1.74%)
Jul 23, 2004 5.086 5.146 5.086 5.146 50,137 +0.06(+1.12%)
Jul 22, 2004 5.131 5.131 5.065 5.089 125,343 -0.09(-1.68%)
Jul 21, 2004 5.206 5.236 5.176 5.176 80,888 -0.06(-1.14%)
Jul 20, 2004 5.266 5.310 5.206 5.236 63,173 +0.00(+0.00%)
Jul 19, 2004 5.221 5.280 5.194 5.236 95,595 +0.01(+0.29%)
Jul 16, 2004 5.230 5.248 5.191 5.221 90,916 -0.01(-0.29%)
Jul 15, 2004 5.286 5.295 5.236 5.236 80,554 -0.07(-1.41%)
Jul 14, 2004 5.385 5.391 5.310 5.310 50,137 -0.04(-0.84%)
Jul 13, 2004 5.370 5.415 5.355 5.355 41,447 -0.03(-0.56%)
Jul 12, 2004 5.409 5.445 5.355 5.385 29,414 -0.04(-0.83%)
Jul 09, 2004 5.475 5.475 5.355 5.430 46,460 -0.04(-0.82%)
Jul 08, 2004 5.430 5.520 5.430 5.475 43,118 +0.01(+0.27%)
Jul 07, 2004 5.334 5.475 5.334 5.460 38,438 +0.10(+1.96%)
Jul 06, 2004 5.370 5.412 5.343 5.355 41,112 +0.00(+0.00%)
Jul 02, 2004 5.328 5.385 5.328 5.355 15,709 +0.04(+0.84%)
Jul 01, 2004 5.239 5.310 5.239 5.310 11,030 +0.07(+1.43%)
Jun 30, 2004 5.194 5.295 5.194 5.236 46,460 +0.06(+1.16%)
Jun 29, 2004 5.209 5.251 5.176 5.176 36,767 -0.02(-0.40%)
Jun 28, 2004 5.280 5.295 5.197 5.197 60,499 -0.06(-1.14%)
Jun 25, 2004 5.481 5.481 5.257 5.257 151,415 -0.23(-4.20%)
Jun 24, 2004 5.595 5.595 5.484 5.487 91,250 -0.07(-1.19%)
Jun 23, 2004 5.619 5.619 5.553 5.553 40,110 -0.07(-1.17%)
Jun 22, 2004 5.672 5.687 5.616 5.619 55,485 -0.05(-0.90%)
Jun 21, 2004 5.693 5.699 5.669 5.669 56,154 +0.01(+0.11%)
Jun 18, 2004 5.669 5.684 5.660 5.663 46,795 +0.02(+0.37%)
Jun 17, 2004 5.729 5.744 5.639 5.642 149,075 -0.10(-1.77%)
Jun 16, 2004 5.789 5.789 5.744 5.744 71,195 -0.05(-0.83%)
Jun 15, 2004 5.810 5.810 5.792 5.792 41,447 -0.02(-0.36%)
Jun 14, 2004 5.837 5.840 5.810 5.813 120,330 -0.03(-0.46%)
Jun 10, 2004 5.855 5.894 5.840 5.840 91,584 -0.01(-0.20%)
Jun 09, 2004 5.924 5.924 5.849 5.852 158,769 -0.09(-1.46%)
Jun 08, 2004 5.969 5.972 5.909 5.939 433,523 -0.03(-0.50%)
Jun 07, 2004 5.984 5.984 5.894 5.969 78,883 -0.01(-0.25%)
Jun 04, 2004 5.984 5.984 5.984 5.984 48,800 +0.00(+0.00%)
Jun 03, 2004 5.984 5.987 5.966 5.984 228,627 +0.00(+0.00%)
Jun 02, 2004 5.984 5.984 5.984 5.984 72,866 +0.00(+0.00%)
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.