Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.53 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 10, 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 (%)
Oct 30, 2009 4.365 4.368 4.093 4.117 1,042,668 -0.25(-5.69%)
Oct 29, 2009 4.326 4.365 4.305 4.365 472,229 +0.08(+1.96%)
Oct 28, 2009 4.392 4.398 4.278 4.281 593,007 -0.09(-2.05%)
Oct 27, 2009 4.434 4.443 4.353 4.371 376,359 -0.03(-0.61%)
Oct 26, 2009 4.473 4.479 4.383 4.398 357,337 -0.03(-0.61%)
Oct 23, 2009 4.470 4.491 4.419 4.425 346,073 -0.05(-1.14%)
Oct 22, 2009 4.407 4.476 4.377 4.476 351,036 +0.06(+1.29%)
Oct 21, 2009 4.470 4.481 4.413 4.419 402,297 -0.03(-0.61%)
Oct 20, 2009 4.455 4.464 4.434 4.446 511,851 -0.04(-0.93%)
Oct 19, 2009 4.542 4.571 4.443 4.488 653,891 -0.02(-0.53%)
Oct 16, 2009 4.497 4.512 4.437 4.512 499,935 +0.04(+0.87%)
Oct 15, 2009 4.386 4.503 4.386 4.473 363,484 +0.03(+0.67%)
Oct 14, 2009 4.419 4.443 4.395 4.443 325,259 +0.04(+1.02%)
Oct 13, 2009 4.384 4.398 4.353 4.398 397,744 +0.01(+0.14%)
Oct 12, 2009 4.412 4.424 4.359 4.392 407,037 +0.02(+0.55%)
Oct 09, 2009 4.341 4.371 4.332 4.368 288,692 +0.00(+0.07%)
Oct 08, 2009 4.308 4.368 4.305 4.365 505,604 +0.06(+1.39%)
Oct 07, 2009 4.284 4.308 4.272 4.305 413,377 +0.02(+0.49%)
Oct 06, 2009 4.299 4.347 4.269 4.284 401,180 +0.01(+0.14%)
Oct 05, 2009 4.341 4.341 4.263 4.278 448,641 -0.03(-0.69%)
Oct 02, 2009 4.281 4.346 4.257 4.308 354,780 -0.07(-1.50%)
Oct 01, 2009 4.401 4.407 4.338 4.374 384,628 -0.01(-0.34%)
Sep 30, 2009 4.428 4.428 4.368 4.389 414,774 -0.04(-0.88%)
Sep 29, 2009 4.533 4.533 4.365 4.428 457,341 +0.02(+0.41%)
Sep 28, 2009 4.344 4.410 4.344 4.410 322,257 +0.07(+1.59%)
Sep 25, 2009 4.335 4.344 4.275 4.341 352,280 +0.00(+0.07%)
Sep 24, 2009 4.398 4.398 4.326 4.338 443,353 -0.03(-0.68%)
Sep 23, 2009 4.634 4.634 4.341 4.368 436,728 +0.03(+0.62%)
Sep 22, 2009 4.365 4.380 4.314 4.341 421,032 +0.00(+0.07%)
Sep 21, 2009 4.362 4.395 4.335 4.338 483,065 -0.03(-0.75%)
Sep 18, 2009 4.389 4.407 4.338 4.371 487,955 -0.02(-0.54%)
Sep 17, 2009 4.359 4.395 4.344 4.395 558,736 +0.01(+0.15%)
Sep 16, 2009 4.380 4.401 4.350 4.388 592,151 +0.04(+1.02%)
Sep 15, 2009 4.323 4.356 4.299 4.344 627,284 +0.02(+0.55%)
Sep 14, 2009 4.299 4.362 4.263 4.320 659,747 -0.01(-0.21%)
Sep 11, 2009 4.497 4.506 4.281 4.329 926,636 -0.23(-5.11%)
Sep 10, 2009 4.586 4.706 4.515 4.562 1,133,113 -0.02(-0.52%)
Sep 09, 2009 4.515 4.637 4.500 4.586 723,134 +0.09(+1.93%)
Sep 08, 2009 4.440 4.512 4.398 4.500 559,164 +0.10(+2.38%)
Sep 04, 2009 4.389 4.401 4.365 4.395 448,591 -0.00(-0.07%)
Sep 03, 2009 4.359 4.425 4.347 4.398 634,588 +0.04(+0.82%)
Sep 02, 2009 4.296 4.362 4.296 4.362 642,647 +0.02(+0.55%)
Sep 01, 2009 4.368 4.413 4.326 4.338 938,976 -0.04(-0.89%)
Aug 31, 2009 4.329 4.395 4.294 4.377 536,298 +0.06(+1.32%)
Aug 28, 2009 4.332 4.367 4.299 4.320 377,439 +0.01(+0.35%)
Aug 27, 2009 4.317 4.344 4.275 4.305 493,109 -0.01(-0.28%)
Aug 26, 2009 4.320 4.388 4.317 4.317 661,094 +0.01(+0.21%)
Aug 25, 2009 4.278 4.347 4.278 4.308 591,065 +0.04(+1.05%)
Aug 24, 2009 4.272 4.308 4.230 4.263 619,871 +0.00(+0.07%)
Aug 21, 2009 4.284 4.296 4.218 4.260 635,888 +0.03(+0.78%)
Aug 20, 2009 4.239 4.263 4.171 4.227 614,252 +0.03(+0.71%)
Aug 19, 2009 4.102 4.215 4.096 4.197 441,962 +0.08(+2.04%)
Aug 18, 2009 4.069 4.150 4.069 4.114 449,827 -0.01(-0.29%)
Aug 17, 2009 4.221 4.221 3.994 4.126 657,033 -0.12(-2.82%)
Aug 14, 2009 4.311 4.350 4.194 4.245 459,273 -0.02(-0.42%)
Aug 13, 2009 4.218 4.263 4.120 4.263 392,707 +0.10(+2.30%)
Aug 12, 2009 4.200 4.257 4.159 4.168 537,468 -0.02(-0.43%)
Aug 11, 2009 4.185 4.194 4.144 4.185 422,034 +0.00(+0.00%)
Aug 10, 2009 4.138 4.188 4.093 4.185 426,851 +0.03(+0.79%)
Aug 07, 2009 4.105 4.153 4.105 4.153 398,112 +0.04(+1.02%)
Aug 06, 2009 4.153 4.159 4.078 4.111 486,254 -0.07(-1.65%)
Aug 05, 2009 4.105 4.179 4.051 4.179 623,196 +0.03(+0.79%)
Aug 04, 2009 4.069 4.168 4.039 4.147 568,750 +0.08(+1.91%)
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.