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

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.56 -0.11 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
May 24, 2011 5.357 5.409 5.357 5.367 385,684 +0.01(+0.26%)
May 23, 2011 5.360 5.367 5.332 5.353 479,916 -0.03(-0.58%)
May 20, 2011 5.392 5.399 5.360 5.385 353,444 +0.00(+0.06%)
May 19, 2011 5.392 5.416 5.360 5.381 440,197 -0.01(-0.19%)
May 18, 2011 5.374 5.406 5.357 5.392 473,723 +0.04(+0.72%)
May 17, 2011 5.360 5.381 5.336 5.353 471,133 -0.01(-0.20%)
May 16, 2011 5.381 5.430 5.361 5.364 378,363 -0.02(-0.39%)
May 13, 2011 5.423 5.434 5.364 5.385 446,708 -0.02(-0.45%)
May 12, 2011 5.374 5.409 5.339 5.409 329,847 +0.02(+0.45%)
May 11, 2011 5.413 5.413 5.339 5.385 473,231 -0.04(-0.77%)
May 10, 2011 5.399 5.427 5.381 5.427 387,280 +0.05(+0.97%)
May 09, 2011 5.322 5.374 5.315 5.374 296,172 +0.05(+0.85%)
May 06, 2011 5.329 5.360 5.311 5.329 372,511 +0.02(+0.33%)
May 05, 2011 5.311 5.350 5.304 5.311 311,032 -0.02(-0.46%)
May 04, 2011 5.385 5.385 5.322 5.336 284,472 -0.05(-0.91%)
May 03, 2011 5.409 5.409 5.371 5.385 265,322 -0.04(-0.77%)
May 02, 2011 5.416 5.427 5.416 5.427 325,314 +0.02(+0.35%)
Apr 29, 2011 5.416 5.423 5.392 5.408 501,100 +0.04(+0.82%)
Apr 28, 2011 5.332 5.374 5.311 5.364 400,249 +0.01(+0.26%)
Apr 27, 2011 5.343 5.357 5.311 5.350 310,290 +0.02(+0.46%)
Apr 26, 2011 5.332 5.360 5.311 5.325 347,418 -0.01(-0.26%)
Apr 25, 2011 5.304 5.357 5.298 5.339 335,260 +0.03(+0.53%)
Apr 21, 2011 5.350 5.350 5.298 5.311 249,387 -0.01(-0.20%)
Apr 20, 2011 5.256 5.332 5.256 5.322 636,100 +0.08(+1.53%)
Apr 19, 2011 5.242 5.245 5.228 5.242 194,306 +0.01(+0.13%)
Apr 18, 2011 5.217 5.235 5.182 5.235 364,683 +0.01(+0.15%)
Apr 15, 2011 5.245 5.248 5.221 5.227 329,684 -0.02(-0.35%)
Apr 14, 2011 5.228 5.245 5.221 5.245 210,284 +0.01(+0.20%)
Apr 13, 2011 5.252 5.256 5.217 5.235 431,690 -0.01(-0.27%)
Apr 12, 2011 5.266 5.280 5.235 5.249 441,214 -0.03(-0.59%)
Apr 11, 2011 5.263 5.280 5.249 5.280 202,410 +0.01(+0.20%)
Apr 08, 2011 5.270 5.301 5.245 5.270 262,768 +0.01(+0.13%)
Apr 07, 2011 5.284 5.294 5.263 5.263 227,981 -0.03(-0.59%)
Apr 06, 2011 5.270 5.294 5.263 5.294 203,888 +0.03(+0.66%)
Apr 05, 2011 5.235 5.273 5.235 5.259 182,082 +0.01(+0.27%)
Apr 04, 2011 5.256 5.273 5.217 5.245 399,160 -0.01(-0.13%)
Apr 01, 2011 5.259 5.287 5.242 5.252 342,590 +0.00(+0.00%)
Mar 31, 2011 5.336 5.336 5.251 5.252 364,964 -0.07(-1.31%)
Mar 30, 2011 5.298 5.322 5.273 5.322 250,283 +0.05(+0.93%)
Mar 29, 2011 5.270 5.287 5.252 5.273 161,267 +0.01(+0.13%)
Mar 28, 2011 5.270 5.287 5.238 5.266 437,484 +0.01(+0.27%)
Mar 25, 2011 5.249 5.270 5.235 5.252 275,291 +0.00(+0.07%)
Mar 24, 2011 5.291 5.294 5.235 5.249 335,056 -0.03(-0.59%)
Mar 23, 2011 5.259 5.287 5.235 5.280 519,445 +0.02(+0.40%)
Mar 22, 2011 5.235 5.259 5.214 5.259 243,919 +0.02(+0.47%)
Mar 21, 2011 5.228 5.249 5.224 5.235 356,645 +0.05(+0.94%)
Mar 18, 2011 5.207 5.228 5.166 5.186 224,282 +0.00(+0.07%)
Mar 17, 2011 5.165 5.221 5.145 5.182 395,536 +0.06(+1.23%)
Mar 16, 2011 5.189 5.196 5.074 5.120 513,345 -0.09(-1.77%)
Mar 15, 2011 5.168 5.217 5.168 5.212 558,660 +0.01(+0.10%)
Mar 14, 2011 5.242 5.273 5.172 5.207 496,481 -0.07(-1.32%)
Mar 11, 2011 5.214 5.315 5.210 5.277 435,544 +0.06(+1.10%)
Mar 10, 2011 5.266 5.290 5.192 5.219 727,282 -0.06(-1.15%)
Mar 09, 2011 5.276 5.300 5.273 5.280 361,744 -0.02(-0.45%)
Mar 08, 2011 5.236 5.303 5.216 5.303 480,602 +0.05(+1.03%)
Mar 07, 2011 5.216 5.260 5.216 5.249 610,457 +0.02(+0.39%)
Mar 04, 2011 5.216 5.233 5.192 5.229 357,854 -0.01(-0.19%)
Mar 03, 2011 5.212 5.239 5.205 5.239 385,264 +0.03(+0.65%)
Mar 02, 2011 5.155 5.209 5.146 5.205 475,668 +0.06(+1.12%)
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.