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 (%)
Aug 31, 2005 5.333 5.351 5.288 5.321 62,486 +0.01(+0.28%)
Aug 30, 2005 5.297 5.351 5.270 5.306 69,169 +0.01(+0.11%)
Aug 29, 2005 5.282 5.318 5.267 5.300 52,127 +0.01(+0.23%)
Aug 26, 2005 5.297 5.321 5.288 5.288 40,766 -0.02(-0.45%)
Aug 25, 2005 5.291 5.333 5.282 5.312 69,169 +0.02(+0.40%)
Aug 24, 2005 5.303 5.351 5.291 5.291 84,206 -0.03(-0.62%)
Aug 23, 2005 5.294 5.345 5.294 5.324 53,464 +0.00(+0.00%)
Aug 22, 2005 5.324 5.342 5.288 5.324 79,862 -0.03(-0.56%)
Aug 19, 2005 5.306 5.360 5.306 5.354 73,179 +0.05(+1.02%)
Aug 18, 2005 5.312 5.327 5.297 5.300 54,466 -0.02(-0.45%)
Aug 17, 2005 5.363 5.366 5.312 5.324 48,452 +0.01(+0.11%)
Aug 16, 2005 5.339 5.378 5.312 5.318 65,494 -0.03(-0.62%)
Aug 15, 2005 5.387 5.387 5.312 5.351 43,439 -0.04(-0.67%)
Aug 12, 2005 5.354 5.387 5.312 5.387 63,154 +0.01(+0.22%)
Aug 11, 2005 5.351 5.381 5.333 5.375 76,186 +0.04(+0.67%)
Aug 10, 2005 5.357 5.360 5.321 5.339 51,793 +0.01(+0.11%)
Aug 09, 2005 5.297 5.342 5.267 5.333 74,516 +0.02(+0.39%)
Aug 08, 2005 5.285 5.312 5.252 5.312 95,233 +0.03(+0.51%)
Aug 05, 2005 5.324 5.345 5.285 5.285 45,779 -0.05(-0.90%)
Aug 04, 2005 5.348 5.363 5.318 5.333 86,545 -0.01(-0.11%)
Aug 03, 2005 5.312 5.351 5.312 5.339 55,135 +0.01(+0.22%)
Aug 02, 2005 5.297 5.342 5.297 5.327 97,238 -0.02(-0.45%)
Aug 01, 2005 5.327 5.354 5.312 5.351 60,481 +0.01(+0.11%)
Jul 29, 2005 5.372 5.372 5.336 5.345 73,513 -0.01(-0.17%)
Jul 28, 2005 5.351 5.357 5.303 5.354 72,845 -0.01(-0.17%)
Jul 27, 2005 5.327 5.363 5.300 5.363 128,314 +0.02(+0.45%)
Jul 26, 2005 5.252 5.339 5.252 5.339 184,118 +0.07(+1.31%)
Jul 25, 2005 5.306 5.306 5.261 5.270 97,906 -0.01(-0.23%)
Jul 22, 2005 5.267 5.333 5.228 5.282 273,337 +0.02(+0.46%)
Jul 21, 2005 5.276 5.312 5.252 5.258 102,919 -0.04(-0.79%)
Jul 20, 2005 5.318 5.330 5.259 5.300 82,870 +0.00(+0.06%)
Jul 19, 2005 5.291 5.327 5.291 5.297 59,813 +0.00(+0.00%)
Jul 18, 2005 5.258 5.306 5.255 5.297 55,469 -0.01(-0.11%)
Jul 15, 2005 5.297 5.312 5.258 5.303 56,806 +0.03(+0.57%)
Jul 14, 2005 5.303 5.324 5.255 5.273 122,634 -0.01(-0.11%)
Jul 13, 2005 5.246 5.282 5.234 5.279 96,570 +0.00(+0.00%)
Jul 12, 2005 5.267 5.303 5.219 5.279 172,423 +0.01(+0.28%)
Jul 11, 2005 5.327 5.327 5.237 5.264 109,602 -0.04(-0.85%)
Jul 08, 2005 5.237 5.324 5.225 5.309 166,742 -0.00(-0.06%)
Jul 07, 2005 5.204 5.324 5.204 5.312 110,938 +0.07(+1.43%)
Jul 06, 2005 5.255 5.267 5.201 5.237 148,698 +0.03(+0.52%)
Jul 05, 2005 5.252 5.252 5.207 5.210 107,263 -0.01(-0.23%)
Jul 01, 2005 5.222 5.270 5.192 5.222 140,010 -0.04(-0.68%)
Jun 30, 2005 5.222 5.261 5.207 5.258 105,592 +0.04(+0.69%)
Jun 29, 2005 5.195 5.237 5.195 5.222 53,798 +0.02(+0.40%)
Jun 28, 2005 5.231 5.237 5.186 5.201 89,887 -0.01(-0.23%)
Jun 27, 2005 5.228 5.231 5.153 5.213 157,720 -0.01(-0.17%)
Jun 24, 2005 5.201 5.234 5.198 5.222 107,597 +0.01(+0.23%)
Jun 23, 2005 5.249 5.264 5.189 5.210 114,280 -0.01(-0.29%)
Jun 22, 2005 5.270 5.273 5.216 5.225 85,543 -0.03(-0.57%)
Jun 21, 2005 5.243 5.255 5.213 5.255 124,639 +0.01(+0.29%)
Jun 20, 2005 5.222 5.258 5.198 5.240 73,513 +0.03(+0.52%)
Jun 17, 2005 5.192 5.252 5.192 5.213 71,508 +0.00(+0.00%)
Jun 16, 2005 5.213 5.252 5.165 5.213 112,943 +0.03(+0.58%)
Jun 15, 2005 5.243 5.243 5.177 5.183 91,892 -0.06(-1.20%)
Jun 14, 2005 5.240 5.255 5.213 5.246 90,889 +0.04(+0.86%)
Jun 13, 2005 5.207 5.243 5.177 5.201 84,540 +0.00(+0.06%)
Jun 10, 2005 5.252 5.279 5.171 5.198 71,508 -0.13(-2.36%)
Jun 09, 2005 5.297 5.327 5.273 5.324 114,948 -0.00(-0.06%)
Jun 08, 2005 5.267 5.327 5.261 5.327 57,474 +0.07(+1.31%)
Jun 07, 2005 5.282 5.309 5.258 5.258 114,948 -0.01(-0.23%)
Jun 06, 2005 5.294 5.303 5.243 5.270 53,130 -0.02(-0.40%)
Jun 03, 2005 5.291 5.297 5.243 5.291 52,127 +0.02(+0.40%)
Jun 02, 2005 5.267 5.285 5.228 5.270 52,462 +0.02(+0.34%)
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.