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, 2007 6.311 6.314 6.255 6.303 346,182 +0.05(+0.86%)
Aug 30, 2007 6.335 6.335 6.201 6.249 168,413 -0.07(-1.04%)
Aug 29, 2007 6.300 6.326 6.261 6.314 159,391 +0.07(+1.05%)
Aug 28, 2007 6.353 6.353 6.231 6.249 154,044 -0.08(-1.32%)
Aug 27, 2007 6.398 6.398 6.317 6.332 165,071 -0.05(-0.80%)
Aug 24, 2007 6.362 6.392 6.335 6.383 195,479 +0.04(+0.66%)
Aug 23, 2007 6.428 6.428 6.303 6.341 223,214 -0.03(-0.42%)
Aug 22, 2007 6.404 6.416 6.308 6.368 354,870 +0.07(+1.14%)
Aug 21, 2007 6.120 6.356 6.120 6.297 314,438 +0.16(+2.63%)
Aug 20, 2007 6.000 6.153 5.985 6.135 204,167 +0.16(+2.76%)
Aug 17, 2007 5.848 5.970 5.797 5.970 177,435 +0.22(+3.91%)
Aug 16, 2007 5.776 5.800 5.387 5.746 335,824 -0.12(-2.04%)
Aug 15, 2007 5.979 5.979 5.824 5.866 240,924 -0.20(-3.35%)
Aug 14, 2007 6.222 6.222 6.057 6.069 164,069 -0.13(-2.12%)
Aug 13, 2007 6.204 6.246 6.174 6.201 155,047 +0.06(+0.93%)
Aug 10, 2007 6.222 6.222 6.045 6.144 392,964 -0.10(-1.58%)
Aug 09, 2007 6.243 6.300 6.213 6.243 134,663 -0.07(-1.09%)
Aug 08, 2007 6.255 6.350 6.240 6.311 119,626 +0.09(+1.39%)
Aug 07, 2007 6.252 6.311 6.198 6.225 252,619 -0.00(-0.05%)
Aug 06, 2007 6.329 6.329 6.180 6.228 130,988 -0.03(-0.48%)
Aug 03, 2007 6.305 6.341 6.246 6.258 99,911 -0.08(-1.32%)
Aug 02, 2007 6.344 6.355 6.303 6.341 98,575 +0.04(+0.67%)
Aug 01, 2007 6.392 6.392 6.246 6.300 108,933 -0.11(-1.77%)
Jul 31, 2007 6.479 6.479 6.395 6.413 180,776 +0.02(+0.28%)
Jul 30, 2007 6.494 6.494 6.347 6.395 105,258 +0.00(+0.00%)
Jul 27, 2007 6.320 6.407 6.267 6.395 187,460 +0.03(+0.47%)
Jul 26, 2007 6.491 6.491 6.228 6.365 421,367 -0.15(-2.34%)
Jul 25, 2007 6.602 6.656 6.476 6.518 191,804 -0.10(-1.54%)
Jul 24, 2007 6.710 6.710 6.563 6.620 227,558 -0.11(-1.60%)
Jul 23, 2007 6.721 6.727 6.704 6.727 129,985 +0.02(+0.31%)
Jul 20, 2007 6.742 6.742 6.665 6.707 94,231 -0.03(-0.44%)
Jul 19, 2007 6.739 6.748 6.712 6.736 128,314 -0.00(-0.04%)
Jul 18, 2007 6.739 6.739 6.704 6.739 232,236 -0.01(-0.09%)
Jul 17, 2007 6.748 6.750 6.721 6.745 166,074 -0.00(-0.04%)
Jul 16, 2007 6.757 6.757 6.733 6.748 81,199 -0.01(-0.13%)
Jul 13, 2007 6.757 6.763 6.692 6.757 218,536 +0.00(+0.04%)
Jul 12, 2007 6.712 6.754 6.712 6.754 196,482 +0.04(+0.58%)
Jul 11, 2007 6.698 6.721 6.689 6.715 260,639 +0.01(+0.22%)
Jul 10, 2007 6.712 6.712 6.662 6.701 198,821 -0.01(-0.09%)
Jul 09, 2007 6.701 6.710 6.677 6.707 191,135 +0.01(+0.18%)
Jul 06, 2007 6.659 6.695 6.650 6.695 203,165 +0.03(+0.40%)
Jul 05, 2007 6.683 6.686 6.644 6.668 149,032 -0.00(-0.04%)
Jul 03, 2007 6.674 6.677 6.647 6.671 85,877 +0.02(+0.36%)
Jul 02, 2007 6.650 6.650 6.563 6.647 158,054 +0.04(+0.59%)
Jun 29, 2007 6.623 6.650 6.584 6.608 152,708 +0.00(+0.00%)
Jun 28, 2007 6.620 6.647 6.599 6.608 202,831 +0.00(+0.00%)
Jun 27, 2007 6.545 6.608 6.536 6.608 203,165 +0.04(+0.68%)
Jun 26, 2007 6.572 6.596 6.545 6.563 193,474 -0.01(-0.14%)
Jun 25, 2007 6.608 6.611 6.563 6.572 141,681 -0.03(-0.50%)
Jun 22, 2007 6.632 6.632 6.557 6.605 147,361 -0.03(-0.41%)
Jun 21, 2007 6.623 6.632 6.584 6.632 175,096 +0.04(+0.54%)
Jun 20, 2007 6.653 6.667 6.569 6.596 197,150 -0.04(-0.63%)
Jun 19, 2007 6.650 6.656 6.608 6.638 229,229 -0.01(-0.18%)
Jun 18, 2007 6.680 6.683 6.632 6.650 183,116 -0.02(-0.27%)
Jun 15, 2007 6.650 6.686 6.626 6.668 135,332 +0.05(+0.81%)
Jun 14, 2007 6.527 6.626 6.527 6.614 191,469 +0.06(+0.91%)
Jun 13, 2007 6.548 6.566 6.512 6.554 274,005 -0.12(-1.79%)
Jun 12, 2007 6.707 6.715 6.647 6.674 256,629 -0.05(-0.76%)
Jun 11, 2007 6.712 6.729 6.689 6.724 194,143 +0.01(+0.18%)
Jun 08, 2007 6.656 6.712 6.631 6.712 209,514 +0.06(+0.85%)
Jun 07, 2007 6.721 6.723 6.620 6.656 274,674 -0.07(-0.98%)
Jun 06, 2007 6.760 6.760 6.674 6.721 284,698 -0.04(-0.62%)
Jun 05, 2007 6.802 6.802 6.712 6.763 318,448 -0.04(-0.57%)
Jun 04, 2007 6.814 6.814 6.769 6.802 266,320 -0.01(-0.18%)
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.