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 30, 2013 5.652 5.652 5.630 5.643 145,930 -0.01(-0.16%)
Aug 29, 2013 5.634 5.660 5.625 5.652 402,550 +0.01(+0.16%)
Aug 28, 2013 5.634 5.652 5.621 5.643 219,871 +0.01(+0.24%)
Aug 27, 2013 5.678 5.683 5.612 5.630 413,931 -0.08(-1.39%)
Aug 26, 2013 5.700 5.731 5.698 5.709 293,183 +0.02(+0.31%)
Aug 23, 2013 5.691 5.705 5.683 5.691 387,481 +0.00(+0.00%)
Aug 22, 2013 5.669 5.705 5.652 5.691 187,445 +0.05(+0.86%)
Aug 21, 2013 5.687 5.687 5.643 5.643 208,721 -0.04(-0.78%)
Aug 20, 2013 5.660 5.697 5.660 5.687 172,455 +0.02(+0.39%)
Aug 19, 2013 5.691 5.709 5.660 5.665 145,224 -0.04(-0.62%)
Aug 16, 2013 5.740 5.744 5.700 5.700 228,663 -0.03(-0.54%)
Aug 15, 2013 5.771 5.771 5.715 5.731 247,654 -0.06(-1.07%)
Aug 14, 2013 5.820 5.820 5.789 5.793 184,197 -0.03(-0.46%)
Aug 13, 2013 5.811 5.833 5.789 5.820 198,477 +0.00(+0.08%)
Aug 12, 2013 5.815 5.817 5.793 5.815 179,865 -0.02(-0.30%)
Aug 09, 2013 5.806 5.833 5.806 5.833 204,775 +0.01(+0.23%)
Aug 08, 2013 5.815 5.824 5.793 5.820 200,818 +0.01(+0.23%)
Aug 07, 2013 5.815 5.815 5.793 5.806 183,648 -0.03(-0.53%)
Aug 06, 2013 5.811 5.837 5.793 5.837 341,766 +0.01(+0.23%)
Aug 05, 2013 5.824 5.846 5.820 5.824 254,218 -0.02(-0.30%)
Aug 02, 2013 5.815 5.851 5.815 5.842 237,166 +0.01(+0.23%)
Aug 01, 2013 5.820 5.851 5.820 5.829 347,449 +0.03(+0.46%)
Jul 31, 2013 5.798 5.823 5.789 5.802 274,572 +0.00(+0.00%)
Jul 30, 2013 5.820 5.824 5.780 5.802 362,961 +0.02(+0.38%)
Jul 29, 2013 5.820 5.820 5.780 5.780 232,465 -0.04(-0.68%)
Jul 26, 2013 5.793 5.820 5.784 5.820 282,857 +0.03(+0.46%)
Jul 25, 2013 5.767 5.793 5.762 5.793 196,994 +0.03(+0.46%)
Jul 24, 2013 5.789 5.793 5.762 5.767 240,494 -0.02(-0.31%)
Jul 23, 2013 5.762 5.784 5.762 5.784 289,879 +0.01(+0.15%)
Jul 22, 2013 5.745 5.775 5.740 5.775 286,220 +0.04(+0.62%)
Jul 19, 2013 5.749 5.758 5.731 5.740 205,949 -0.02(-0.38%)
Jul 18, 2013 5.762 5.780 5.749 5.762 288,556 +0.02(+0.39%)
Jul 17, 2013 5.767 5.767 5.736 5.740 250,168 -0.00(-0.08%)
Jul 16, 2013 5.771 5.771 5.731 5.745 170,867 -0.02(-0.38%)
Jul 15, 2013 5.736 5.775 5.736 5.767 160,429 +0.03(+0.46%)
Jul 12, 2013 5.736 5.775 5.736 5.740 284,160 +0.01(+0.15%)
Jul 11, 2013 5.709 5.745 5.700 5.731 337,866 +0.06(+1.01%)
Jul 10, 2013 5.660 5.691 5.656 5.674 294,795 +0.02(+0.39%)
Jul 09, 2013 5.665 5.674 5.652 5.652 269,941 +0.02(+0.39%)
Jul 08, 2013 5.652 5.669 5.630 5.630 362,823 +0.02(+0.32%)
Jul 05, 2013 5.625 5.630 5.581 5.612 416,206 +0.01(+0.24%)
Jul 03, 2013 5.532 5.607 5.532 5.599 316,612 -0.04(-0.63%)
Jul 02, 2013 5.621 5.656 5.603 5.634 291,826 -0.01(-0.16%)
Jul 01, 2013 5.625 5.669 5.616 5.643 398,911 +0.06(+1.11%)
Jun 28, 2013 5.590 5.616 5.558 5.581 388,437 +0.00(+0.00%)
Jun 27, 2013 5.550 5.581 5.537 5.581 246,283 +0.06(+1.12%)
Jun 26, 2013 5.484 5.523 5.479 5.519 433,832 +0.08(+1.55%)
Jun 25, 2013 5.417 5.453 5.391 5.435 353,799 +0.05(+0.99%)
Jun 24, 2013 5.470 5.470 5.342 5.382 633,789 -0.11(-2.09%)
Jun 21, 2013 5.576 5.581 5.492 5.497 669,934 -0.05(-0.88%)
Jun 20, 2013 5.616 5.625 5.528 5.546 473,333 -0.12(-2.11%)
Jun 19, 2013 5.727 5.731 5.665 5.665 239,606 -0.06(-1.08%)
Jun 18, 2013 5.709 5.727 5.696 5.727 327,344 +0.03(+0.54%)
Jun 17, 2013 5.740 5.749 5.678 5.696 597,084 -0.01(-0.23%)
Jun 14, 2013 5.745 5.749 5.697 5.709 208,561 -0.02(-0.39%)
Jun 13, 2013 5.652 5.736 5.652 5.731 325,793 +0.04(+0.78%)
Jun 12, 2013 5.718 5.740 5.660 5.687 460,629 -0.01(-0.23%)
Jun 11, 2013 5.687 5.722 5.679 5.700 264,372 -0.02(-0.38%)
Jun 10, 2013 5.765 5.769 5.700 5.722 463,399 -0.05(-0.82%)
Jun 07, 2013 5.705 5.769 5.687 5.769 518,748 +0.10(+1.83%)
Jun 06, 2013 5.627 5.674 5.618 5.666 219,521 +0.02(+0.38%)
Jun 05, 2013 5.661 5.687 5.614 5.644 393,107 -0.03(-0.53%)
Jun 04, 2013 5.713 5.739 5.661 5.674 395,265 -0.05(-0.91%)
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.