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, 2011 4.660 4.682 4.606 4.621 322,381 +0.00(+0.08%)
Aug 30, 2011 4.606 4.635 4.570 4.617 376,619 +0.00(+0.00%)
Aug 29, 2011 4.552 4.635 4.545 4.617 351,515 +0.12(+2.72%)
Aug 26, 2011 4.412 4.503 4.372 4.495 211,758 +0.06(+1.46%)
Aug 25, 2011 4.516 4.516 4.412 4.430 300,234 -0.05(-1.20%)
Aug 24, 2011 4.452 4.487 4.416 4.484 444,039 +0.03(+0.73%)
Aug 23, 2011 4.344 4.452 4.304 4.452 501,125 +0.14(+3.26%)
Aug 22, 2011 4.372 4.390 4.279 4.311 353,129 +0.01(+0.34%)
Aug 19, 2011 4.344 4.408 4.275 4.297 534,204 -0.07(-1.65%)
Aug 18, 2011 4.484 4.484 4.336 4.369 553,775 -0.22(-4.71%)
Aug 17, 2011 4.592 4.642 4.563 4.585 373,148 +0.00(+0.08%)
Aug 16, 2011 4.552 4.599 4.509 4.581 332,288 -0.01(-0.31%)
Aug 15, 2011 4.545 4.595 4.520 4.595 393,267 +0.12(+2.57%)
Aug 12, 2011 4.444 4.480 4.401 4.480 502,161 +0.10(+2.22%)
Aug 11, 2011 4.221 4.419 4.207 4.383 663,517 +0.18(+4.19%)
Aug 10, 2011 4.228 4.297 4.164 4.207 585,763 -0.10(-2.26%)
Aug 09, 2011 4.383 4.304 3.901 4.304 1,175,708 +0.26(+6.31%)
Aug 08, 2011 4.383 4.383 4.034 4.048 1,217,060 -0.46(-10.29%)
Aug 05, 2011 4.534 4.574 4.354 4.513 829,762 -0.02(-0.48%)
Aug 04, 2011 4.667 4.678 4.520 4.534 705,745 -0.19(-4.11%)
Aug 03, 2011 4.729 4.761 4.646 4.729 675,836 -0.01(-0.15%)
Aug 02, 2011 4.786 4.829 4.721 4.736 519,165 -0.07(-1.42%)
Aug 01, 2011 4.865 4.869 4.750 4.804 645,044 +0.01(+0.30%)
Jul 29, 2011 4.808 4.837 4.714 4.790 668,931 -0.06(-1.33%)
Jul 28, 2011 4.880 4.922 4.844 4.855 521,394 -0.04(-0.88%)
Jul 27, 2011 4.966 4.970 4.883 4.898 625,172 -0.10(-1.95%)
Jul 26, 2011 5.002 5.052 4.977 4.995 407,589 +0.00(+0.00%)
Jul 25, 2011 5.016 5.042 4.995 4.995 570,457 -0.06(-1.21%)
Jul 22, 2011 5.060 5.060 5.045 5.056 426,010 -0.03(-0.50%)
Jul 21, 2011 5.063 5.124 5.049 5.081 423,289 +0.04(+0.86%)
Jul 20, 2011 5.067 5.067 5.020 5.038 352,790 -0.00(-0.07%)
Jul 19, 2011 4.995 5.045 4.995 5.042 300,620 +0.05(+1.08%)
Jul 18, 2011 5.038 5.038 4.963 4.988 357,139 -0.06(-1.21%)
Jul 15, 2011 5.099 5.106 5.031 5.049 355,966 -0.02(-0.43%)
Jul 14, 2011 5.096 5.132 5.056 5.070 404,957 -0.01(-0.21%)
Jul 13, 2011 5.135 5.142 5.081 5.081 285,701 -0.04(-0.70%)
Jul 12, 2011 5.121 5.160 5.103 5.117 414,958 -0.03(-0.56%)
Jul 11, 2011 5.211 5.214 5.124 5.146 318,824 -0.10(-1.85%)
Jul 08, 2011 5.204 5.243 5.189 5.243 356,364 -0.00(-0.07%)
Jul 07, 2011 5.247 5.301 5.222 5.247 715,632 +0.06(+1.25%)
Jul 06, 2011 5.254 5.286 5.164 5.182 868,274 -0.05(-0.96%)
Jul 05, 2011 5.258 5.268 5.218 5.232 417,957 -0.02(-0.41%)
Jul 01, 2011 5.189 5.268 5.189 5.254 441,549 +0.03(+0.55%)
Jun 30, 2011 5.175 5.225 5.146 5.225 453,401 +0.08(+1.61%)
Jun 29, 2011 5.092 5.142 5.081 5.142 380,595 +0.05(+0.99%)
Jun 28, 2011 5.042 5.092 5.038 5.092 308,851 +0.07(+1.36%)
Jun 27, 2011 4.966 5.045 4.966 5.024 357,103 +0.06(+1.31%)
Jun 24, 2011 4.984 4.995 4.945 4.959 440,190 -0.02(-0.43%)
Jun 23, 2011 4.941 4.980 4.891 4.980 428,333 +0.01(+0.14%)
Jun 22, 2011 4.905 4.988 4.901 4.973 708,954 +0.06(+1.25%)
Jun 21, 2011 4.797 4.912 4.797 4.912 938,559 +0.13(+2.78%)
Jun 20, 2011 4.855 4.855 4.772 4.779 892,274 -0.08(-1.56%)
Jun 17, 2011 4.919 4.919 4.826 4.855 652,244 -0.02(-0.44%)
Jun 16, 2011 4.901 4.919 4.855 4.876 745,929 -0.03(-0.66%)
Jun 15, 2011 4.984 4.988 4.891 4.909 500,836 -0.11(-2.15%)
Jun 14, 2011 4.901 5.038 4.901 5.016 631,066 +0.14(+2.79%)
Jun 13, 2011 5.067 5.106 4.876 4.880 954,148 -0.16(-3.20%)
Jun 10, 2011 5.094 5.129 5.038 5.042 479,647 -0.08(-1.58%)
Jun 09, 2011 5.080 5.140 5.073 5.122 567,871 +0.04(+0.83%)
Jun 08, 2011 5.122 5.140 5.080 5.080 608,262 -0.06(-1.09%)
Jun 07, 2011 5.150 5.221 5.122 5.136 682,588 -0.01(-0.14%)
Jun 06, 2011 5.221 5.235 5.126 5.143 851,550 -0.09(-1.81%)
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.