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%)
Streaming Delayed Price Updated: 3:59 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 31, 2016 7.691 7.714 7.629 7.697 299,986 +0.05(+0.66%)
May 27, 2016 7.596 7.646 7.646 7.646 355,117 +0.03(+0.37%)
May 26, 2016 7.607 7.618 7.579 7.618 152,230 +0.01(+0.15%)
May 25, 2016 7.551 7.607 7.551 7.607 202,705 +0.07(+0.90%)
May 24, 2016 7.494 7.562 7.466 7.539 178,387 +0.08(+1.06%)
May 23, 2016 7.432 7.489 7.424 7.460 177,038 +0.03(+0.46%)
May 20, 2016 7.444 7.455 7.382 7.427 239,248 +0.02(+0.30%)
May 19, 2016 7.427 7.460 7.393 7.404 128,631 -0.05(-0.68%)
May 18, 2016 7.449 7.501 7.444 7.455 194,654 -0.02(-0.23%)
May 17, 2016 7.489 7.489 7.432 7.472 223,242 -0.01(-0.15%)
May 16, 2016 7.410 7.505 7.398 7.483 285,043 +0.07(+0.99%)
May 13, 2016 7.432 7.460 7.410 7.410 134,795 -0.04(-0.53%)
May 12, 2016 7.494 7.522 7.427 7.449 308,809 -0.06(-0.75%)
May 11, 2016 7.561 7.561 7.466 7.505 378,334 -0.06(-0.81%)
May 10, 2016 7.550 7.578 7.538 7.567 237,120 +0.05(+0.67%)
May 09, 2016 7.539 7.550 7.483 7.517 348,800 -0.02(-0.22%)
May 06, 2016 7.455 7.533 7.433 7.533 363,710 +0.04(+0.60%)
May 05, 2016 7.522 7.533 7.466 7.489 165,937 -0.02(-0.22%)
May 04, 2016 7.517 7.522 7.466 7.505 247,753 -0.03(-0.37%)
May 03, 2016 7.517 7.533 7.444 7.533 317,851 -0.01(-0.07%)
May 02, 2016 7.550 7.601 7.500 7.539 425,005 +0.02(+0.22%)
Apr 29, 2016 7.584 7.589 7.494 7.522 286,519 -0.06(-0.74%)
Apr 28, 2016 7.645 7.657 7.578 7.578 305,807 -0.11(-1.38%)
Apr 27, 2016 7.651 7.684 7.640 7.684 141,207 +0.04(+0.51%)
Apr 26, 2016 7.640 7.657 7.617 7.645 169,425 +0.03(+0.44%)
Apr 25, 2016 7.651 7.651 7.595 7.612 204,610 -0.06(-0.80%)
Apr 22, 2016 7.634 7.673 7.612 7.673 242,922 +0.06(+0.73%)
Apr 21, 2016 7.640 7.673 7.606 7.617 266,728 -0.01(-0.15%)
Apr 20, 2016 7.584 7.629 7.573 7.629 150,395 +0.04(+0.59%)
Apr 19, 2016 7.567 7.592 7.556 7.584 246,072 +0.02(+0.30%)
Apr 18, 2016 7.505 7.567 7.500 7.561 171,426 +0.04(+0.60%)
Apr 15, 2016 7.567 7.573 7.517 7.517 191,894 -0.06(-0.81%)
Apr 14, 2016 7.556 7.578 7.533 7.578 254,775 +0.00(+0.00%)
Apr 13, 2016 7.539 7.578 7.500 7.578 335,213 +0.04(+0.52%)
Apr 12, 2016 7.506 7.539 7.467 7.539 267,568 +0.02(+0.30%)
Apr 11, 2016 7.534 7.539 7.464 7.517 269,335 +0.01(+0.07%)
Apr 08, 2016 7.545 7.545 7.428 7.511 245,517 +0.03(+0.37%)
Apr 07, 2016 7.467 7.484 7.414 7.484 233,297 -0.04(-0.52%)
Apr 06, 2016 7.484 7.522 7.400 7.522 395,425 +0.06(+0.82%)
Apr 05, 2016 7.511 7.511 7.400 7.461 340,216 -0.08(-1.10%)
Apr 04, 2016 7.578 7.590 7.478 7.545 263,129 -0.09(-1.16%)
Apr 01, 2016 7.456 7.633 7.422 7.633 260,161 +0.12(+1.55%)
Mar 31, 2016 7.495 7.522 7.422 7.517 366,244 +0.03(+0.45%)
Mar 30, 2016 7.439 7.495 7.417 7.484 226,832 +0.06(+0.82%)
Mar 29, 2016 7.328 7.422 7.317 7.422 158,302 +0.09(+1.29%)
Mar 28, 2016 7.339 7.345 7.317 7.328 196,518 +0.01(+0.08%)
Mar 24, 2016 7.339 7.323 7.323 7.323 228,403 -0.03(-0.45%)
Mar 23, 2016 7.395 7.400 7.356 7.356 210,292 -0.06(-0.75%)
Mar 22, 2016 7.472 7.495 7.411 7.411 322,458 -0.09(-1.26%)
Mar 21, 2016 7.356 7.506 7.356 7.506 278,390 +0.14(+1.88%)
Mar 18, 2016 7.361 7.406 7.361 7.367 103,393 +0.00(+0.00%)
Mar 17, 2016 7.334 7.377 7.334 7.367 184,473 +0.03(+0.38%)
Mar 16, 2016 7.295 7.361 7.295 7.339 168,618 +0.02(+0.30%)
Mar 15, 2016 7.317 7.356 7.278 7.317 218,984 -0.04(-0.53%)
Mar 14, 2016 7.367 7.395 7.350 7.356 107,841 -0.03(-0.38%)
Mar 11, 2016 7.373 7.406 7.334 7.384 146,060 +0.11(+1.45%)
Mar 10, 2016 7.355 7.364 7.218 7.278 216,385 -0.06(-0.75%)
Mar 09, 2016 7.333 7.339 7.295 7.333 100,770 +0.04(+0.60%)
Mar 08, 2016 7.322 7.339 7.278 7.289 187,871 -0.06(-0.82%)
Mar 07, 2016 7.262 7.350 7.261 7.350 206,586 +0.08(+1.06%)
Mar 04, 2016 7.267 7.322 7.223 7.273 193,062 +0.05(+0.69%)
Mar 03, 2016 7.240 7.273 7.215 7.223 196,244 +0.00(+0.00%)
Mar 02, 2016 7.179 7.273 7.146 7.223 249,976 -0.01(-0.15%)
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.