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 )

19.55 -0.00 (-0.03%)
Streaming Delayed Price Updated: 2:22 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 (%)
Nov 30, 2015 7.782 7.804 7.782 7.799 188,287 +0.02(+0.21%)
Nov 27, 2015 7.777 7.799 7.766 7.782 60,402 -0.01(-0.07%)
Nov 25, 2015 7.826 7.788 7.788 7.788 144,493 -0.05(-0.69%)
Nov 24, 2015 7.772 7.847 7.755 7.842 207,394 +0.04(+0.49%)
Nov 23, 2015 7.777 7.831 7.772 7.804 242,952 +0.03(+0.35%)
Nov 20, 2015 7.745 7.782 7.745 7.777 166,491 +0.03(+0.42%)
Nov 19, 2015 7.658 7.755 7.658 7.745 267,924 +0.09(+1.20%)
Nov 18, 2015 7.745 7.782 7.647 7.653 621,878 -0.09(-1.12%)
Nov 17, 2015 7.685 7.739 7.647 7.739 246,017 +0.08(+0.99%)
Nov 16, 2015 7.517 7.685 7.517 7.663 290,387 +0.14(+1.80%)
Nov 13, 2015 7.588 7.609 7.382 7.528 228,671 -0.08(-1.07%)
Nov 12, 2015 7.674 7.715 7.609 7.609 280,604 -0.15(-1.95%)
Nov 11, 2015 7.745 7.772 7.718 7.761 188,295 +0.02(+0.21%)
Nov 10, 2015 7.696 7.745 7.675 7.745 189,387 +0.04(+0.56%)
Nov 09, 2015 7.750 7.755 7.659 7.702 273,190 -0.06(-0.83%)
Nov 06, 2015 7.734 7.772 7.712 7.766 191,791 +0.03(+0.42%)
Nov 05, 2015 7.793 7.825 7.734 7.734 362,153 -0.07(-0.90%)
Nov 04, 2015 7.798 7.820 7.793 7.804 270,271 -0.01(-0.07%)
Nov 03, 2015 7.739 7.809 7.718 7.809 226,397 +0.06(+0.76%)
Nov 02, 2015 7.729 7.755 7.718 7.750 210,744 +0.03(+0.35%)
Oct 30, 2015 7.739 7.750 7.707 7.723 195,330 +0.00(+0.00%)
Oct 29, 2015 7.739 7.745 7.702 7.723 151,259 -0.02(-0.21%)
Oct 28, 2015 7.712 7.755 7.691 7.739 180,453 +0.04(+0.56%)
Oct 27, 2015 7.712 7.729 7.669 7.696 210,418 -0.01(-0.14%)
Oct 26, 2015 7.750 7.761 7.707 7.707 181,430 -0.03(-0.42%)
Oct 23, 2015 7.745 7.772 7.723 7.739 198,646 +0.03(+0.42%)
Oct 22, 2015 7.664 7.739 7.664 7.707 163,160 +0.05(+0.63%)
Oct 21, 2015 7.691 7.696 7.643 7.659 125,218 -0.02(-0.28%)
Oct 20, 2015 7.648 7.710 7.648 7.680 189,079 +0.01(+0.07%)
Oct 19, 2015 7.519 7.675 7.508 7.675 294,937 +0.15(+1.93%)
Oct 16, 2015 7.476 7.535 7.460 7.530 155,282 +0.04(+0.50%)
Oct 15, 2015 7.385 7.492 7.385 7.492 161,915 +0.11(+1.46%)
Oct 14, 2015 7.476 7.497 7.352 7.385 270,792 -0.11(-1.43%)
Oct 13, 2015 7.508 7.549 7.461 7.492 202,148 -0.06(-0.85%)
Oct 12, 2015 7.493 7.557 7.466 7.557 245,052 +0.06(+0.85%)
Oct 09, 2015 7.391 7.493 7.391 7.493 307,190 +0.09(+1.23%)
Oct 08, 2015 7.354 7.412 7.338 7.402 206,629 +0.02(+0.29%)
Oct 07, 2015 7.311 7.380 7.284 7.380 197,503 +0.07(+0.95%)
Oct 06, 2015 7.279 7.316 7.274 7.311 210,577 +0.02(+0.22%)
Oct 05, 2015 7.188 7.295 7.172 7.295 241,597 +0.13(+1.86%)
Oct 02, 2015 6.991 7.162 6.943 7.162 391,579 +0.10(+1.36%)
Oct 01, 2015 7.007 7.066 6.948 7.066 312,603 +0.06(+0.84%)
Sep 30, 2015 6.948 7.012 6.932 7.007 484,478 +0.10(+1.39%)
Sep 29, 2015 7.044 7.050 6.890 6.911 644,258 -0.14(-1.97%)
Sep 28, 2015 7.231 7.242 7.044 7.050 393,310 -0.22(-3.01%)
Sep 25, 2015 7.295 7.316 7.241 7.268 163,011 +0.01(+0.15%)
Sep 24, 2015 7.258 7.268 7.215 7.258 181,176 -0.04(-0.58%)
Sep 23, 2015 7.284 7.322 7.258 7.300 254,455 +0.04(+0.59%)
Sep 22, 2015 7.231 7.258 7.210 7.258 276,207 -0.02(-0.29%)
Sep 21, 2015 7.306 7.364 7.274 7.279 155,755 -0.03(-0.44%)
Sep 18, 2015 7.263 7.338 7.263 7.311 111,095 -0.05(-0.65%)
Sep 17, 2015 7.322 7.450 7.322 7.359 172,848 +0.02(+0.22%)
Sep 16, 2015 7.327 7.370 7.302 7.343 157,016 +0.02(+0.22%)
Sep 15, 2015 7.268 7.358 7.268 7.327 150,119 +0.05(+0.73%)
Sep 14, 2015 7.295 7.295 7.263 7.274 106,047 -0.02(-0.29%)
Sep 11, 2015 7.290 7.322 7.263 7.295 192,676 +0.02(+0.21%)
Sep 10, 2015 7.258 7.327 7.253 7.280 132,936 +0.02(+0.23%)
Sep 09, 2015 7.374 7.382 7.263 7.263 173,874 -0.04(-0.58%)
Sep 08, 2015 7.316 7.337 7.274 7.306 210,031 +0.10(+1.40%)
Sep 04, 2015 7.268 7.205 7.205 7.205 187,438 -0.14(-1.88%)
Sep 03, 2015 7.364 7.438 7.343 7.343 150,658 -0.01(-0.14%)
Sep 02, 2015 7.295 7.353 7.247 7.353 177,198 +0.12(+1.61%)
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.