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 31, 2016 8.045 8.051 7.992 8.028 240,300 -0.01(-0.07%)
Aug 30, 2016 8.051 8.051 8.022 8.033 110,233 -0.03(-0.36%)
Aug 29, 2016 7.999 8.074 7.981 8.062 194,768 +0.07(+0.87%)
Aug 26, 2016 7.976 8.051 7.976 7.993 158,478 +0.01(+0.07%)
Aug 25, 2016 8.045 8.045 7.976 7.987 169,923 -0.06(-0.72%)
Aug 24, 2016 8.062 8.062 8.022 8.045 224,240 +0.02(+0.22%)
Aug 23, 2016 8.103 8.124 8.028 8.028 265,925 -0.07(-0.86%)
Aug 22, 2016 8.062 8.097 8.057 8.097 162,410 +0.03(+0.36%)
Aug 19, 2016 8.039 8.068 8.033 8.068 115,933 +0.01(+0.07%)
Aug 18, 2016 8.033 8.062 8.033 8.062 123,769 +0.02(+0.22%)
Aug 17, 2016 8.057 8.057 8.029 8.045 137,935 -0.00(-0.00%)
Aug 16, 2016 8.051 8.057 8.028 8.045 132,325 +0.01(+0.07%)
Aug 15, 2016 8.074 8.091 8.033 8.039 256,339 -0.02(-0.29%)
Aug 12, 2016 8.068 8.083 8.057 8.062 158,647 -0.01(-0.07%)
Aug 11, 2016 8.051 8.080 8.010 8.068 287,755 +0.05(+0.65%)
Aug 10, 2016 8.039 8.039 7.993 8.016 217,116 -0.02(-0.21%)
Aug 09, 2016 8.022 8.033 7.993 8.033 176,179 +0.04(+0.50%)
Aug 08, 2016 7.987 8.028 7.982 7.993 263,785 +0.03(+0.36%)
Aug 05, 2016 7.936 7.982 7.936 7.964 162,894 +0.05(+0.58%)
Aug 04, 2016 7.947 7.947 7.895 7.918 271,858 -0.01(-0.07%)
Aug 03, 2016 7.941 7.959 7.872 7.924 235,558 +0.00(+0.00%)
Aug 02, 2016 7.982 7.987 7.907 7.924 243,051 -0.05(-0.63%)
Aug 01, 2016 7.999 8.010 7.959 7.974 213,584 -0.02(-0.31%)
Jul 29, 2016 7.999 8.010 7.959 7.999 276,692 +0.01(+0.14%)
Jul 28, 2016 7.959 7.993 7.935 7.987 118,481 +0.05(+0.58%)
Jul 27, 2016 7.964 7.976 7.930 7.941 175,598 +0.01(+0.07%)
Jul 26, 2016 7.907 7.941 7.902 7.936 245,811 +0.05(+0.58%)
Jul 25, 2016 7.901 7.903 7.872 7.890 208,460 +0.01(+0.07%)
Jul 22, 2016 7.901 7.913 7.884 7.884 213,467 -0.01(-0.15%)
Jul 21, 2016 7.964 7.982 7.890 7.895 402,476 -0.03(-0.43%)
Jul 20, 2016 7.947 7.959 7.872 7.930 226,481 +0.01(+0.07%)
Jul 19, 2016 7.884 7.936 7.872 7.924 122,433 +0.02(+0.29%)
Jul 18, 2016 7.918 7.924 7.867 7.901 339,118 -0.02(-0.22%)
Jul 15, 2016 7.838 7.918 7.816 7.918 271,416 +0.09(+1.10%)
Jul 14, 2016 7.855 7.855 7.809 7.832 238,055 +0.02(+0.22%)
Jul 13, 2016 7.832 7.832 7.758 7.815 350,825 -0.06(-0.73%)
Jul 12, 2016 7.867 7.872 7.827 7.872 273,250 +0.05(+0.58%)
Jul 11, 2016 7.810 7.838 7.781 7.827 266,680 +0.05(+0.59%)
Jul 08, 2016 7.787 7.747 7.724 7.781 318,493 +0.03(+0.44%)
Jul 07, 2016 7.718 7.764 7.713 7.747 193,217 +0.01(+0.07%)
Jul 06, 2016 7.684 7.741 7.661 7.741 202,089 +0.03(+0.37%)
Jul 05, 2016 7.701 7.713 7.633 7.713 221,953 -0.05(-0.59%)
Jul 01, 2016 7.673 7.758 7.758 7.758 192,824 +0.09(+1.12%)
Jun 30, 2016 7.656 7.684 7.604 7.673 447,579 +0.01(+0.07%)
Jun 29, 2016 7.627 7.673 7.616 7.667 295,042 +0.09(+1.20%)
Jun 28, 2016 7.559 7.593 7.502 7.576 286,588 +0.07(+0.99%)
Jun 27, 2016 7.547 7.547 7.422 7.502 361,511 -0.06(-0.75%)
Jun 24, 2016 7.524 7.604 7.502 7.559 396,373 -0.16(-2.07%)
Jun 23, 2016 7.775 7.787 7.718 7.718 254,346 +0.00(+0.00%)
Jun 22, 2016 7.724 7.741 7.684 7.718 161,836 -0.01(-0.07%)
Jun 21, 2016 7.696 7.730 7.667 7.724 153,225 +0.04(+0.52%)
Jun 20, 2016 7.661 7.710 7.661 7.684 179,877 +0.06(+0.82%)
Jun 17, 2016 7.627 7.638 7.604 7.621 93,085 +0.01(+0.15%)
Jun 16, 2016 7.587 7.621 7.536 7.610 196,374 +0.00(+0.00%)
Jun 15, 2016 7.707 7.718 7.610 7.610 205,870 -0.08(-1.04%)
Jun 14, 2016 7.713 7.730 7.684 7.690 118,217 -0.03(-0.44%)
Jun 13, 2016 7.758 7.804 7.718 7.724 192,158 -0.08(-1.02%)
Jun 10, 2016 7.759 7.804 7.753 7.804 371,550 +0.02(+0.29%)
Jun 09, 2016 7.770 7.787 7.736 7.781 225,382 +0.01(+0.15%)
Jun 08, 2016 7.747 7.781 7.708 7.770 270,730 +0.01(+0.07%)
Jun 07, 2016 7.736 7.764 7.696 7.764 251,764 +0.01(+0.15%)
Jun 06, 2016 7.730 7.759 7.719 7.753 317,444 +0.03(+0.44%)
Jun 03, 2016 7.764 7.764 7.702 7.719 259,551 -0.08(-1.09%)
Jun 02, 2016 7.725 7.810 7.696 7.804 327,676 +0.06(+0.73%)
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.