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 29, 2015 8.031 8.031 7.969 7.985 165,586 -0.02(-0.26%)
May 28, 2015 7.995 8.016 7.980 8.005 135,563 -0.02(-0.19%)
May 27, 2015 7.985 8.031 7.969 8.021 139,739 +0.05(+0.65%)
May 26, 2015 8.005 8.015 7.959 7.969 154,357 -0.05(-0.64%)
May 22, 2015 8.042 8.021 8.021 8.021 112,419 -0.02(-0.19%)
May 21, 2015 8.052 8.073 8.027 8.036 138,274 -0.03(-0.32%)
May 20, 2015 8.016 8.073 8.011 8.062 143,388 +0.06(+0.78%)
May 19, 2015 8.011 8.080 8.000 8.000 199,112 -0.02(-0.26%)
May 18, 2015 7.985 8.025 7.964 8.021 183,424 +0.05(+0.65%)
May 15, 2015 7.990 8.005 7.964 7.969 273,000 -0.03(-0.39%)
May 14, 2015 8.042 8.062 7.995 8.000 276,630 -0.04(-0.45%)
May 13, 2015 8.000 8.047 8.000 8.036 141,374 +0.05(+0.58%)
May 12, 2015 7.933 8.016 7.923 7.990 257,173 +0.03(+0.39%)
May 11, 2015 7.964 8.000 7.944 7.959 184,570 -0.04(-0.45%)
May 08, 2015 8.021 8.046 7.985 7.995 267,206 +0.00(+0.00%)
May 07, 2015 8.016 8.016 7.980 7.995 134,839 -0.02(-0.26%)
May 06, 2015 7.944 8.036 7.944 8.016 307,974 +0.07(+0.90%)
May 05, 2015 7.933 7.975 7.928 7.944 137,363 +0.01(+0.06%)
May 04, 2015 7.975 7.995 7.939 7.939 194,358 -0.04(-0.56%)
May 01, 2015 7.939 7.990 7.939 7.983 181,419 +0.06(+0.76%)
Apr 30, 2015 8.000 8.000 7.913 7.923 270,704 -0.10(-1.22%)
Apr 29, 2015 7.928 8.021 7.913 8.021 276,780 +0.07(+0.84%)
Apr 28, 2015 7.903 7.954 7.862 7.954 230,419 +0.03(+0.39%)
Apr 27, 2015 7.985 8.000 7.908 7.923 168,361 -0.04(-0.45%)
Apr 24, 2015 7.939 7.964 7.913 7.959 198,562 +0.03(+0.32%)
Apr 23, 2015 7.856 7.933 7.846 7.933 281,783 +0.08(+0.98%)
Apr 22, 2015 7.820 7.856 7.810 7.856 141,021 +0.05(+0.59%)
Apr 21, 2015 7.841 7.851 7.805 7.810 109,618 -0.03(-0.39%)
Apr 20, 2015 7.785 7.851 7.785 7.841 244,211 +0.09(+1.13%)
Apr 17, 2015 7.738 7.759 7.718 7.754 153,255 -0.03(-0.33%)
Apr 16, 2015 7.795 7.805 7.769 7.779 191,366 -0.02(-0.26%)
Apr 15, 2015 7.785 7.820 7.774 7.800 322,089 +0.05(+0.60%)
Apr 14, 2015 7.713 7.764 7.702 7.754 194,911 +0.02(+0.27%)
Apr 13, 2015 7.723 7.754 7.707 7.733 160,314 +0.03(+0.33%)
Apr 10, 2015 7.707 7.723 7.682 7.707 222,746 -0.01(-0.07%)
Apr 09, 2015 7.687 7.713 7.672 7.713 258,923 +0.04(+0.53%)
Apr 08, 2015 7.621 7.677 7.605 7.672 289,428 +0.06(+0.74%)
Apr 07, 2015 7.605 7.662 7.590 7.616 220,048 +0.01(+0.13%)
Apr 06, 2015 7.529 7.631 7.529 7.605 170,431 +0.03(+0.40%)
Apr 02, 2015 7.575 7.575 7.575 7.575 401,104 -0.04(-0.47%)
Apr 01, 2015 7.667 7.667 7.600 7.611 217,188 -0.07(-0.86%)
Mar 31, 2015 7.646 7.692 7.621 7.677 526,277 +0.03(+0.33%)
Mar 30, 2015 7.585 7.656 7.585 7.651 207,280 +0.08(+1.08%)
Mar 27, 2015 7.554 7.590 7.554 7.570 123,469 +0.01(+0.07%)
Mar 26, 2015 7.585 7.616 7.560 7.565 320,095 -0.07(-0.87%)
Mar 25, 2015 7.641 7.656 7.621 7.631 259,839 -0.01(-0.07%)
Mar 24, 2015 7.692 7.707 7.636 7.636 276,340 -0.06(-0.80%)
Mar 23, 2015 7.641 7.707 7.641 7.697 213,181 +0.06(+0.73%)
Mar 20, 2015 7.641 7.688 7.626 7.641 189,579 +0.02(+0.27%)
Mar 19, 2015 7.641 7.641 7.600 7.621 162,000 -0.02(-0.20%)
Mar 18, 2015 7.595 7.667 7.565 7.636 149,274 +0.01(+0.13%)
Mar 17, 2015 7.621 7.631 7.585 7.626 118,404 -0.04(-0.53%)
Mar 16, 2015 7.621 7.672 7.599 7.667 130,937 +0.06(+0.74%)
Mar 13, 2015 7.626 7.626 7.554 7.611 114,740 -0.01(-0.13%)
Mar 12, 2015 7.575 7.626 7.570 7.621 168,061 +0.05(+0.61%)
Mar 11, 2015 7.590 7.605 7.570 7.575 184,241 -0.02(-0.27%)
Mar 10, 2015 7.656 7.656 7.585 7.595 235,021 -0.09(-1.19%)
Mar 09, 2015 7.656 7.732 7.656 7.686 299,856 +0.02(+0.20%)
Mar 06, 2015 7.676 7.697 7.643 7.671 169,338 -0.02(-0.26%)
Mar 05, 2015 7.727 7.755 7.686 7.692 319,525 -0.04(-0.46%)
Mar 04, 2015 7.686 7.727 7.661 7.727 238,045 +0.03(+0.33%)
Mar 03, 2015 7.681 7.702 7.666 7.702 130,358 +0.02(+0.26%)
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.