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, 2010 4.570 4.611 4.548 4.583 207,629 +0.01(+0.20%)
Aug 30, 2010 4.643 4.643 4.570 4.574 331,785 -0.03(-0.75%)
Aug 27, 2010 4.608 4.646 4.595 4.608 420,667 -0.00(-0.07%)
Aug 26, 2010 4.650 4.675 4.592 4.611 395,722 -0.04(-0.75%)
Aug 25, 2010 4.618 4.656 4.599 4.646 523,428 +0.02(+0.48%)
Aug 24, 2010 4.627 4.675 4.592 4.624 432,398 -0.03(-0.55%)
Aug 23, 2010 4.653 4.685 4.602 4.650 481,569 +0.01(+0.21%)
Aug 20, 2010 4.630 4.641 4.592 4.640 405,647 +0.01(+0.21%)
Aug 19, 2010 4.710 4.720 4.618 4.630 512,654 -0.09(-1.83%)
Aug 18, 2010 4.697 4.752 4.682 4.717 386,958 +0.03(+0.68%)
Aug 17, 2010 4.669 4.717 4.640 4.685 508,652 +0.02(+0.34%)
Aug 16, 2010 4.653 4.677 4.643 4.669 518,038 -0.01(-0.27%)
Aug 13, 2010 4.682 4.682 4.602 4.682 235,966 +0.09(+1.87%)
Aug 12, 2010 4.528 4.607 4.513 4.595 453,859 -0.00(-0.07%)
Aug 11, 2010 4.621 4.646 4.522 4.599 565,961 -0.10(-2.10%)
Aug 10, 2010 4.697 4.736 4.659 4.697 645,483 -0.05(-1.14%)
Aug 09, 2010 4.688 4.752 4.646 4.752 440,582 +0.09(+1.85%)
Aug 06, 2010 4.666 4.688 4.618 4.666 402,216 -0.01(-0.14%)
Aug 05, 2010 4.662 4.672 4.630 4.672 308,602 +0.00(+0.00%)
Aug 04, 2010 4.640 4.678 4.640 4.672 415,148 +0.03(+0.62%)
Aug 03, 2010 4.608 4.643 4.592 4.643 386,801 +0.02(+0.48%)
Aug 02, 2010 4.599 4.634 4.587 4.621 379,181 +0.06(+1.40%)
Jul 30, 2010 4.557 4.557 4.452 4.557 340,442 +0.05(+1.20%)
Jul 29, 2010 4.519 4.541 4.465 4.503 373,778 -0.00(-0.07%)
Jul 28, 2010 4.525 4.544 4.484 4.506 358,827 -0.02(-0.35%)
Jul 27, 2010 4.595 4.605 4.516 4.522 534,412 -0.06(-1.39%)
Jul 26, 2010 4.509 4.586 4.509 4.586 323,817 +0.07(+1.48%)
Jul 23, 2010 4.465 4.525 4.465 4.519 233,818 +0.04(+0.78%)
Jul 22, 2010 4.471 4.509 4.460 4.484 615,756 +0.07(+1.52%)
Jul 21, 2010 4.468 4.474 4.395 4.417 454,395 -0.03(-0.65%)
Jul 20, 2010 4.363 4.449 4.353 4.446 179,928 +0.05(+1.23%)
Jul 19, 2010 4.430 4.430 4.375 4.391 260,748 -0.00(-0.07%)
Jul 16, 2010 4.395 4.458 4.382 4.395 393,894 -0.07(-1.64%)
Jul 15, 2010 4.436 4.468 4.375 4.468 563,133 +0.04(+0.79%)
Jul 14, 2010 4.452 4.503 4.417 4.433 450,077 -0.03(-0.71%)
Jul 13, 2010 4.471 4.487 4.442 4.465 365,431 +0.04(+0.94%)
Jul 12, 2010 4.382 4.423 4.382 4.423 225,549 +0.04(+0.87%)
Jul 09, 2010 4.385 4.430 4.305 4.385 403,950 +0.06(+1.48%)
Jul 08, 2010 4.245 4.321 4.232 4.321 488,004 +0.10(+2.34%)
Jul 07, 2010 4.229 4.270 4.171 4.222 1,433,714 -0.01(-0.15%)
Jul 06, 2010 4.286 4.337 4.225 4.229 521,017 -0.04(-0.90%)
Jul 02, 2010 4.267 4.385 4.248 4.267 408,372 -0.10(-2.19%)
Jul 01, 2010 4.461 4.474 4.277 4.363 659,870 -0.08(-1.79%)
Jun 30, 2010 4.493 4.503 4.430 4.442 372,656 -0.03(-0.57%)
Jun 29, 2010 4.519 4.519 4.439 4.468 401,018 -0.08(-1.75%)
Jun 25, 2010 4.548 4.586 4.522 4.548 422,690 +0.02(+0.35%)
Jun 24, 2010 4.605 4.624 4.532 4.532 215,750 -0.10(-2.20%)
Jun 23, 2010 4.567 4.646 4.535 4.634 362,565 +0.04(+0.90%)
Jun 22, 2010 4.682 4.685 4.567 4.592 323,870 -0.07(-1.44%)
Jun 21, 2010 4.793 4.800 4.656 4.659 468,434 -0.12(-2.47%)
Jun 18, 2010 4.777 4.784 4.659 4.777 595,017 +0.10(+2.18%)
Jun 17, 2010 4.697 4.720 4.662 4.675 256,254 +0.00(+0.07%)
Jun 16, 2010 4.669 4.704 4.669 4.672 556,805 -0.01(-0.20%)
Jun 15, 2010 4.729 4.729 4.669 4.682 528,680 -0.00(-0.07%)
Jun 14, 2010 4.800 4.800 4.685 4.685 307,398 -0.05(-1.08%)
Jun 11, 2010 4.704 4.777 4.694 4.736 290,268 +0.00(+0.03%)
Jun 10, 2010 4.737 4.780 4.675 4.734 729,687 +0.05(+1.12%)
Jun 09, 2010 4.688 4.762 4.682 4.682 591,475 -0.01(-0.13%)
Jun 08, 2010 4.638 4.688 4.521 4.688 609,382 +0.05(+1.13%)
Jun 07, 2010 4.666 4.700 4.626 4.635 512,464 +0.01(+0.13%)
Jun 04, 2010 4.629 4.728 4.601 4.629 665,957 -0.10(-2.03%)
Jun 03, 2010 4.703 4.759 4.703 4.725 530,222 +0.06(+1.19%)
Jun 02, 2010 4.617 4.669 4.580 4.669 382,998 +0.08(+1.75%)
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.