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 29, 2008 5.168 5.174 5.141 5.165 132,571 -0.01(-0.12%)
Aug 28, 2008 5.099 5.171 5.099 5.171 60,498 +0.07(+1.35%)
Aug 27, 2008 5.073 5.117 5.073 5.102 160,370 +0.02(+0.41%)
Aug 26, 2008 5.070 5.138 5.070 5.082 111,978 -0.01(-0.24%)
Aug 25, 2008 5.102 5.117 5.055 5.093 116,562 -0.06(-1.10%)
Aug 22, 2008 5.135 5.171 5.126 5.150 81,142 +0.01(+0.29%)
Aug 21, 2008 5.111 5.141 5.084 5.135 123,259 +0.03(+0.59%)
Aug 20, 2008 5.090 5.128 5.070 5.105 88,914 -0.01(-0.18%)
Aug 19, 2008 5.111 5.129 5.087 5.114 97,536 -0.05(-0.98%)
Aug 18, 2008 5.180 5.225 5.153 5.165 46,671 -0.03(-0.63%)
Aug 15, 2008 5.171 5.228 5.171 5.198 0 +0.03(+0.58%)
Aug 14, 2008 5.156 5.192 5.156 5.168 45,702 -0.02(-0.40%)
Aug 13, 2008 5.168 5.189 5.147 5.189 45,548 -0.00(-0.06%)
Aug 12, 2008 5.177 5.207 5.162 5.192 81,008 -0.04(-0.74%)
Aug 11, 2008 5.186 5.258 5.171 5.231 62,901 +0.04(+0.87%)
Aug 08, 2008 5.117 5.191 5.117 5.186 86,512 +0.07(+1.46%)
Aug 07, 2008 5.150 5.173 5.096 5.111 59,211 -0.07(-1.27%)
Aug 06, 2008 5.111 5.177 5.111 5.177 72,668 +0.03(+0.58%)
Aug 05, 2008 5.058 5.147 5.058 5.147 113,204 +0.09(+1.78%)
Aug 04, 2008 5.096 5.096 5.049 5.058 69,650 -0.04(-0.76%)
Aug 01, 2008 5.105 5.105 5.067 5.096 34,023 -0.02(-0.41%)
Jul 31, 2008 5.117 5.147 5.105 5.117 76,878 +0.00(+0.06%)
Jul 30, 2008 5.099 5.129 5.084 5.114 68,194 +0.03(+0.59%)
Jul 29, 2008 5.084 5.084 4.986 5.084 99,200 +0.09(+1.74%)
Jul 28, 2008 5.022 5.067 4.998 4.998 76,678 -0.06(-1.18%)
Jul 25, 2008 5.034 5.096 5.034 5.058 47,994 -0.01(-0.12%)
Jul 24, 2008 5.132 5.141 5.064 5.064 71,495 -0.05(-0.94%)
Jul 23, 2008 5.102 5.117 5.073 5.111 97,860 +0.04(+0.89%)
Jul 22, 2008 4.971 5.067 4.953 5.067 65,126 +0.07(+1.32%)
Jul 21, 2008 4.950 5.004 4.950 5.001 49,224 +0.04(+0.72%)
Jul 18, 2008 4.914 4.965 4.902 4.965 69,801 +0.04(+0.91%)
Jul 17, 2008 4.863 4.953 4.863 4.920 123,242 +0.07(+1.48%)
Jul 16, 2008 4.683 4.851 4.683 4.848 108,492 +0.15(+3.12%)
Jul 15, 2008 4.818 4.818 4.600 4.701 178,521 -0.18(-3.62%)
Jul 14, 2008 5.010 5.016 4.866 4.878 180,329 -0.13(-2.51%)
Jul 11, 2008 5.073 5.111 4.983 5.004 129,253 -0.13(-2.56%)
Jul 10, 2008 5.108 5.156 5.108 5.135 58,737 +0.00(+0.00%)
Jul 09, 2008 5.156 5.171 5.126 5.135 73,767 -0.00(-0.06%)
Jul 08, 2008 5.132 5.165 5.076 5.138 139,402 +0.01(+0.12%)
Jul 07, 2008 5.135 5.177 5.111 5.132 174,528 -0.04(-0.75%)
Jul 04, 2008 5.177 5.204 5.132 5.171 77,663 +0.00(+0.00%)
Jul 03, 2008 5.177 5.204 5.132 5.171 77,663 +0.01(+0.23%)
Jul 02, 2008 5.192 5.210 5.147 5.159 114,785 -0.04(-0.69%)
Jul 01, 2008 5.156 5.195 5.120 5.195 122,263 -0.01(-0.17%)
Jun 30, 2008 5.189 5.237 5.162 5.204 183,476 +0.03(+0.52%)
Jun 27, 2008 5.150 5.195 5.150 5.177 115,115 +0.00(+0.00%)
Jun 26, 2008 5.180 5.231 5.159 5.177 140,625 -0.08(-1.59%)
Jun 25, 2008 5.207 5.279 5.207 5.261 112,459 +0.06(+1.21%)
Jun 24, 2008 5.231 5.264 5.180 5.198 149,005 -0.09(-1.70%)
Jun 23, 2008 5.348 5.351 5.264 5.288 85,463 -0.04(-0.73%)
Jun 20, 2008 5.378 5.383 5.318 5.327 86,595 -0.09(-1.66%)
Jun 19, 2008 5.408 5.422 5.372 5.417 72,574 -0.02(-0.44%)
Jun 18, 2008 5.396 5.441 5.352 5.441 158,542 +0.01(+0.17%)
Jun 17, 2008 5.480 5.483 5.417 5.432 75,695 -0.01(-0.27%)
Jun 16, 2008 5.447 5.447 5.417 5.447 101,890 +0.00(+0.00%)
Jun 13, 2008 5.524 5.524 5.441 5.447 111,978 -0.04(-0.65%)
Jun 12, 2008 5.602 5.602 5.465 5.483 166,131 -0.25(-4.28%)
Jun 11, 2008 5.779 5.779 5.707 5.728 151,735 -0.01(-0.26%)
Jun 10, 2008 5.725 5.749 5.701 5.743 151,344 +0.00(+0.00%)
Jun 09, 2008 5.818 5.818 5.722 5.743 121,498 -0.00(-0.05%)
Jun 06, 2008 5.767 5.770 5.686 5.746 149,530 -0.06(-0.98%)
Jun 05, 2008 5.794 5.827 5.776 5.803 176,650 +0.01(+0.10%)
Jun 04, 2008 5.824 5.830 5.776 5.797 118,180 -0.03(-0.51%)
Jun 03, 2008 5.833 5.833 5.785 5.827 138,202 -0.01(-0.10%)
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.