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, 2017 9.481 9.505 9.437 9.474 195,827 +0.02(+0.20%)
Aug 30, 2017 9.387 9.462 9.375 9.456 111,937 +0.09(+0.93%)
Aug 29, 2017 9.375 9.392 9.338 9.369 135,374 -0.05(-0.53%)
Aug 28, 2017 9.394 9.418 9.375 9.418 156,941 +0.06(+0.66%)
Aug 25, 2017 9.362 9.412 9.319 9.356 112,373 +0.02(+0.27%)
Aug 24, 2017 9.369 9.400 9.330 9.331 87,101 -0.05(-0.53%)
Aug 23, 2017 9.369 9.394 9.344 9.381 117,213 -0.01(-0.07%)
Aug 22, 2017 9.306 9.387 9.275 9.387 90,272 +0.11(+1.14%)
Aug 21, 2017 9.226 9.282 9.201 9.282 156,370 +0.04(+0.40%)
Aug 18, 2017 9.232 9.325 9.182 9.244 231,376 +0.01(+0.13%)
Aug 17, 2017 9.319 9.356 9.213 9.232 179,006 -0.09(-1.00%)
Aug 16, 2017 9.325 9.366 9.306 9.325 143,360 +0.01(+0.13%)
Aug 15, 2017 9.344 9.394 9.280 9.313 120,577 +0.00(+0.00%)
Aug 14, 2017 9.275 9.338 9.275 9.313 172,832 +0.07(+0.81%)
Aug 11, 2017 9.058 9.257 8.989 9.238 594,379 +0.11(+1.25%)
Aug 10, 2017 9.421 9.431 9.087 9.124 303,068 -0.31(-3.28%)
Aug 09, 2017 9.495 9.495 9.403 9.434 161,138 -0.07(-0.78%)
Aug 08, 2017 9.495 9.526 9.495 9.508 168,950 +0.01(+0.13%)
Aug 07, 2017 9.520 9.532 9.489 9.495 174,246 -0.01(-0.13%)
Aug 04, 2017 9.502 9.520 9.480 9.508 129,410 +0.03(+0.33%)
Aug 03, 2017 9.489 9.502 9.440 9.477 115,180 +0.02(+0.20%)
Aug 02, 2017 9.502 9.520 9.458 9.458 140,083 -0.02(-0.26%)
Aug 01, 2017 9.483 9.483 9.446 9.483 146,296 +0.05(+0.52%)
Jul 31, 2017 9.427 9.471 9.415 9.434 212,338 +0.02(+0.20%)
Jul 28, 2017 9.415 9.421 9.403 9.415 101,514 +0.00(+0.00%)
Jul 27, 2017 9.508 9.508 9.403 9.415 172,509 -0.06(-0.65%)
Jul 26, 2017 9.489 9.502 9.464 9.477 185,099 +0.01(+0.13%)
Jul 25, 2017 9.440 9.471 9.424 9.464 144,181 +0.07(+0.72%)
Jul 24, 2017 9.427 9.452 9.396 9.396 118,567 -0.02(-0.26%)
Jul 21, 2017 9.396 9.421 9.396 9.421 168,851 +0.02(+0.26%)
Jul 20, 2017 9.390 9.421 9.366 9.396 133,538 +0.02(+0.20%)
Jul 19, 2017 9.415 9.427 9.359 9.378 232,620 -0.04(-0.39%)
Jul 18, 2017 9.378 9.415 9.343 9.415 176,905 +0.04(+0.40%)
Jul 17, 2017 9.353 9.384 9.335 9.378 149,564 +0.03(+0.33%)
Jul 14, 2017 9.322 9.359 9.307 9.347 131,959 +0.03(+0.33%)
Jul 13, 2017 9.279 9.322 9.273 9.316 93,264 +0.04(+0.40%)
Jul 12, 2017 9.291 9.347 9.273 9.279 203,590 +0.04(+0.49%)
Jul 11, 2017 9.259 9.259 9.218 9.234 191,243 -0.02(-0.27%)
Jul 10, 2017 9.216 9.265 9.200 9.259 160,979 +0.06(+0.60%)
Jul 07, 2017 9.166 9.222 9.142 9.203 360,423 +0.07(+0.81%)
Jul 06, 2017 9.166 9.228 9.129 9.129 291,644 -0.07(-0.74%)
Jul 05, 2017 9.234 9.246 9.173 9.197 149,419 -0.05(-0.53%)
Jul 03, 2017 9.179 9.308 9.173 9.246 156,708 +0.09(+1.01%)
Jun 30, 2017 9.173 9.194 9.154 9.154 249,368 +0.01(+0.07%)
Jun 29, 2017 9.234 9.234 9.086 9.148 184,456 -0.06(-0.67%)
Jun 28, 2017 9.185 9.240 9.185 9.209 164,143 +0.06(+0.67%)
Jun 27, 2017 9.197 9.220 9.129 9.148 226,858 -0.04(-0.47%)
Jun 26, 2017 9.185 9.203 9.160 9.191 156,519 +0.03(+0.34%)
Jun 23, 2017 9.117 9.160 9.095 9.160 149,977 +0.04(+0.47%)
Jun 22, 2017 9.129 9.149 9.099 9.117 133,655 +0.00(+0.00%)
Jun 21, 2017 9.142 9.160 9.105 9.117 162,196 -0.02(-0.27%)
Jun 20, 2017 9.191 9.191 9.111 9.142 185,162 -0.05(-0.54%)
Jun 19, 2017 9.148 9.191 9.123 9.191 151,883 +0.08(+0.88%)
Jun 16, 2017 9.136 9.136 9.056 9.111 196,286 +0.00(+0.00%)
Jun 15, 2017 9.099 9.114 9.043 9.111 266,158 -0.01(-0.13%)
Jun 14, 2017 9.160 9.160 9.093 9.123 165,172 -0.01(-0.13%)
Jun 13, 2017 9.123 9.142 9.080 9.136 193,309 +0.03(+0.36%)
Jun 12, 2017 9.079 9.103 9.060 9.103 161,146 +0.00(+0.00%)
Jun 09, 2017 9.146 9.164 9.085 9.103 171,468 -0.05(-0.53%)
Jun 08, 2017 9.115 9.152 9.103 9.152 203,907 +0.02(+0.20%)
Jun 07, 2017 9.085 9.134 9.079 9.134 332,855 +0.05(+0.54%)
Jun 06, 2017 9.109 9.122 9.079 9.085 216,575 -0.06(-0.67%)
Jun 05, 2017 9.109 9.158 9.103 9.146 185,163 +0.02(+0.27%)
Jun 02, 2017 9.134 9.152 9.091 9.122 203,694 -0.01(-0.13%)
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.