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, 2009 4.330 4.396 4.295 4.378 536,142 +0.06(+1.32%)
Aug 28, 2009 4.333 4.369 4.300 4.321 377,329 +0.01(+0.35%)
Aug 27, 2009 4.318 4.345 4.276 4.306 492,966 -0.01(-0.28%)
Aug 26, 2009 4.321 4.389 4.318 4.318 660,901 +0.01(+0.21%)
Aug 25, 2009 4.279 4.348 4.279 4.309 590,893 +0.04(+1.05%)
Aug 24, 2009 4.273 4.309 4.232 4.265 619,690 +0.00(+0.07%)
Aug 21, 2009 4.285 4.297 4.220 4.262 635,703 +0.03(+0.78%)
Aug 20, 2009 4.241 4.265 4.172 4.229 614,073 +0.03(+0.71%)
Aug 19, 2009 4.103 4.217 4.097 4.199 441,834 +0.08(+2.04%)
Aug 18, 2009 4.070 4.151 4.070 4.115 449,696 -0.01(-0.29%)
Aug 17, 2009 4.223 4.223 3.995 4.127 656,841 -0.12(-2.82%)
Aug 14, 2009 4.312 4.351 4.196 4.247 459,140 -0.02(-0.42%)
Aug 13, 2009 4.220 4.265 4.121 4.265 392,593 +0.10(+2.30%)
Aug 12, 2009 4.202 4.259 4.160 4.169 537,311 -0.02(-0.43%)
Aug 11, 2009 4.187 4.196 4.145 4.187 421,912 +0.00(+0.00%)
Aug 10, 2009 4.139 4.189 4.094 4.187 426,727 +0.03(+0.79%)
Aug 07, 2009 4.106 4.154 4.106 4.154 397,996 +0.04(+1.02%)
Aug 06, 2009 4.154 4.160 4.079 4.112 486,112 -0.07(-1.65%)
Aug 05, 2009 4.106 4.181 4.052 4.181 623,015 +0.03(+0.79%)
Aug 04, 2009 4.070 4.169 4.040 4.148 568,585 +0.08(+1.91%)
Aug 03, 2009 4.025 4.103 3.997 4.070 528,262 +0.09(+2.33%)
Jul 31, 2009 3.935 3.977 3.905 3.977 551,931 +0.01(+0.15%)
Jul 30, 2009 3.959 4.007 3.944 3.971 663,327 +0.03(+0.68%)
Jul 29, 2009 3.968 4.025 3.917 3.944 638,039 -0.01(-0.38%)
Jul 28, 2009 4.010 4.016 3.923 3.959 669,365 -0.06(-1.56%)
Jul 27, 2009 3.989 4.028 3.962 4.022 507,635 +0.03(+0.75%)
Jul 24, 2009 3.920 3.992 3.890 3.992 4,270 +0.06(+1.44%)
Jul 23, 2009 3.899 3.950 3.884 3.935 762,374 +0.04(+1.15%)
Jul 22, 2009 3.825 3.890 3.825 3.890 566,590 +0.02(+0.62%)
Jul 21, 2009 3.864 3.881 3.816 3.866 633,517 +0.02(+0.54%)
Jul 20, 2009 3.849 3.872 3.840 3.846 385,987 +0.00(+0.00%)
Jul 17, 2009 3.825 3.846 3.795 3.846 426,867 +0.02(+0.63%)
Jul 16, 2009 3.798 3.840 3.777 3.822 556,843 +0.02(+0.55%)
Jul 15, 2009 3.747 3.816 3.747 3.801 536,172 +0.08(+2.17%)
Jul 14, 2009 3.747 3.753 3.681 3.720 473,956 -0.05(-1.27%)
Jul 13, 2009 3.672 3.768 3.603 3.768 488,635 +0.11(+3.03%)
Jul 10, 2009 3.588 3.660 3.585 3.657 376,062 +0.07(+1.92%)
Jul 09, 2009 3.630 3.630 3.588 3.588 338,687 -0.02(-0.50%)
Jul 08, 2009 3.555 3.612 3.555 3.606 675,898 +0.01(+0.42%)
Jul 07, 2009 3.729 3.744 3.546 3.591 956,490 -0.18(-4.69%)
Jul 06, 2009 3.741 3.768 3.669 3.768 767,924 -0.03(-0.71%)
Jul 02, 2009 3.771 3.795 3.721 3.795 514,739 -0.01(-0.39%)
Jul 01, 2009 3.864 3.869 3.786 3.810 1,102,398 -0.08(-2.08%)
Jun 30, 2009 3.929 3.929 3.849 3.890 711,960 +0.01(+0.23%)
Jun 29, 2009 3.864 3.894 3.834 3.881 470,113 +0.05(+1.25%)
Jun 26, 2009 3.810 3.861 3.810 3.834 426,386 -0.03(-0.70%)
Jun 25, 2009 3.754 3.878 3.726 3.861 672,553 +0.13(+3.37%)
Jun 24, 2009 3.675 3.735 3.642 3.735 492,926 +0.11(+2.97%)
Jun 23, 2009 3.633 3.663 3.606 3.627 537,445 +0.00(+0.08%)
Jun 22, 2009 3.726 3.726 3.615 3.624 509,283 -0.12(-3.20%)
Jun 19, 2009 3.732 3.756 3.708 3.744 472,362 +0.01(+0.40%)
Jun 18, 2009 3.708 3.732 3.696 3.729 440,383 +0.02(+0.57%)
Jun 17, 2009 3.705 3.714 3.663 3.708 329,826 +0.03(+0.73%)
Jun 16, 2009 3.777 3.783 3.666 3.681 665,369 -0.09(-2.30%)
Jun 15, 2009 3.822 3.822 3.729 3.768 444,617 -0.09(-2.40%)
Jun 12, 2009 3.855 3.884 3.807 3.861 431,168 +0.03(+0.78%)
Jun 11, 2009 3.914 3.923 3.831 3.831 554,420 -0.17(-4.19%)
Jun 10, 2009 3.986 4.016 3.962 3.998 908,930 +0.02(+0.53%)
Jun 09, 2009 3.905 3.977 3.902 3.977 638,122 +0.06(+1.61%)
Jun 08, 2009 3.880 3.917 3.861 3.914 649,787 +0.04(+1.08%)
Jun 05, 2009 3.807 3.887 3.786 3.872 859,469 +0.06(+1.65%)
Jun 04, 2009 3.813 3.828 3.747 3.810 805,212 +0.00(+0.00%)
Jun 03, 2009 3.893 3.896 3.771 3.810 1,192,509 -0.17(-4.29%)
Jun 02, 2009 3.786 3.980 3.771 3.980 903,674 +0.18(+4.72%)
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.