Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.69 UNCHANGED
Streaming Delayed 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 31, 2012 5.374 5.394 5.326 5.338 360,390 -0.03(-0.53%)
Aug 30, 2012 5.382 5.390 5.362 5.366 341,256 -0.04(-0.82%)
Aug 29, 2012 5.390 5.418 5.386 5.410 231,816 +0.02(+0.30%)
Aug 27, 2012 5.394 5.402 5.386 5.394 329,152 +0.01(+0.15%)
Aug 24, 2012 5.370 5.398 5.370 5.386 325,513 +0.00(+0.07%)
Aug 23, 2012 5.394 5.394 5.370 5.382 290,714 -0.01(-0.22%)
Aug 22, 2012 5.402 5.402 5.366 5.394 320,701 -0.01(-0.22%)
Aug 21, 2012 5.394 5.422 5.386 5.406 291,580 +0.02(+0.45%)
Aug 20, 2012 5.386 5.402 5.378 5.382 365,634 -0.02(-0.37%)
Aug 17, 2012 5.410 5.422 5.382 5.402 301,827 -0.02(-0.30%)
Aug 16, 2012 5.422 5.426 5.402 5.418 341,301 -0.00(-0.07%)
Aug 15, 2012 5.406 5.422 5.394 5.422 327,621 +0.00(+0.07%)
Aug 14, 2012 5.459 5.463 5.398 5.418 438,317 -0.03(-0.59%)
Aug 13, 2012 5.443 5.463 5.426 5.451 346,222 +0.01(+0.15%)
Aug 10, 2012 5.426 5.447 5.422 5.443 250,035 +0.02(+0.30%)
Aug 09, 2012 5.410 5.447 5.410 5.426 190,655 +0.01(+0.22%)
Aug 08, 2012 5.374 5.414 5.374 5.414 251,419 +0.01(+0.15%)
Aug 07, 2012 5.434 5.459 5.382 5.406 387,316 -0.02(-0.30%)
Aug 06, 2012 5.390 5.430 5.375 5.422 423,749 +0.04(+0.82%)
Aug 03, 2012 5.406 5.414 5.358 5.378 381,125 +0.03(+0.53%)
Aug 02, 2012 5.326 5.374 5.322 5.350 363,404 +0.00(+0.00%)
Aug 01, 2012 5.366 5.382 5.341 5.350 335,474 +0.02(+0.30%)
Jul 31, 2012 5.354 5.382 5.318 5.334 320,383 -0.04(-0.68%)
Jul 30, 2012 5.366 5.378 5.342 5.370 233,860 +0.02(+0.30%)
Jul 27, 2012 5.326 5.386 5.326 5.354 368,814 +0.03(+0.61%)
Jul 26, 2012 5.322 5.362 5.285 5.322 414,740 +0.08(+1.46%)
Jul 25, 2012 5.257 5.281 5.221 5.245 289,811 +0.00(+0.08%)
Jul 24, 2012 5.281 5.289 5.217 5.241 276,000 -0.03(-0.54%)
Jul 23, 2012 5.253 5.285 5.230 5.269 298,238 -0.02(-0.38%)
Jul 20, 2012 5.330 5.346 5.273 5.289 320,996 -0.07(-1.28%)
Jul 19, 2012 5.378 5.382 5.342 5.358 282,400 +0.01(+0.23%)
Jul 18, 2012 5.305 5.358 5.293 5.346 381,844 +0.04(+0.76%)
Jul 17, 2012 5.241 5.305 5.221 5.305 386,368 +0.08(+1.46%)
Jul 16, 2012 5.221 5.229 5.217 5.229 199,562 +0.00(+0.00%)
Jul 13, 2012 5.189 5.241 5.180 5.229 186,545 +0.07(+1.33%)
Jul 12, 2012 5.128 5.180 5.120 5.160 225,461 +0.01(+0.16%)
Jul 11, 2012 5.120 5.168 5.120 5.152 298,629 +0.02(+0.31%)
Jul 10, 2012 5.189 5.197 5.104 5.136 376,737 -0.04(-0.70%)
Jul 09, 2012 5.172 5.197 5.164 5.172 367,239 -0.02(-0.31%)
Jul 06, 2012 5.148 5.201 5.140 5.189 325,833 -0.01(-0.23%)
Jul 05, 2012 5.209 5.249 5.201 5.201 571,611 -0.02(-0.31%)
Jul 03, 2012 5.140 5.221 5.140 5.217 358,287 +0.06(+1.17%)
Jul 02, 2012 5.136 5.180 5.128 5.156 458,326 -0.00(-0.08%)
Jun 29, 2012 5.185 5.213 5.132 5.160 470,337 +0.07(+1.43%)
Jun 28, 2012 5.039 5.088 5.019 5.088 223,216 +0.02(+0.32%)
Jun 27, 2012 5.039 5.072 5.039 5.072 196,144 +0.04(+0.80%)
Jun 26, 2012 5.027 5.047 5.007 5.031 353,505 +0.02(+0.48%)
Jun 25, 2012 5.015 5.043 4.995 5.007 297,732 -0.07(-1.35%)
Jun 22, 2012 5.056 5.076 5.031 5.076 150,117 +0.05(+0.96%)
Jun 21, 2012 5.076 5.108 5.019 5.027 289,305 -0.06(-1.11%)
Jun 20, 2012 5.084 5.104 5.064 5.084 255,328 +0.00(+0.00%)
Jun 19, 2012 5.047 5.102 5.056 5.084 315,911 +0.04(+0.72%)
Jun 18, 2012 5.068 5.076 5.039 5.047 284,310 -0.03(-0.56%)
Jun 15, 2012 5.104 5.108 5.039 5.076 438,374 -0.01(-0.24%)
Jun 14, 2012 5.072 5.088 5.043 5.088 351,367 +0.02(+0.48%)
Jun 13, 2012 5.051 5.081 5.035 5.064 531,088 +0.01(+0.24%)
Jun 12, 2012 5.020 5.051 4.985 5.051 399,852 +0.07(+1.34%)
Jun 11, 2012 5.032 5.067 4.985 4.985 240,821 -0.03(-0.55%)
Jun 08, 2012 4.954 5.012 4.950 5.012 202,032 +0.06(+1.19%)
Jun 07, 2012 4.965 4.993 4.942 4.954 231,719 +0.02(+0.48%)
Jun 06, 2012 4.922 4.946 4.895 4.930 388,000 +0.07(+1.37%)
Jun 05, 2012 4.840 4.887 4.840 4.863 191,356 +0.00(+0.00%)
Jun 04, 2012 4.863 4.875 4.809 4.863 445,582 +0.00(+0.08%)
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.