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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2006 5.346 5.361 5.328 5.328 158,434 -0.01(-0.28%)
Mar 30, 2006 5.388 5.409 5.343 5.343 130,692 -0.06(-1.16%)
Mar 29, 2006 5.385 5.412 5.325 5.406 279,433 -0.05(-0.99%)
Mar 28, 2006 5.496 5.496 5.427 5.460 146,736 -0.02(-0.38%)
Mar 27, 2006 5.481 5.481 5.445 5.481 107,962 +0.00(+0.00%)
Mar 24, 2006 5.439 5.481 5.415 5.481 109,968 +0.01(+0.22%)
Mar 23, 2006 5.481 5.481 5.403 5.469 249,350 -0.01(-0.11%)
Mar 22, 2006 5.487 5.493 5.454 5.475 91,918 -0.02(-0.33%)
Mar 21, 2006 5.445 5.505 5.427 5.493 145,733 -0.07(-1.18%)
Mar 20, 2006 5.562 5.565 5.520 5.559 108,965 +0.01(+0.11%)
Mar 17, 2006 5.511 5.553 5.508 5.553 124,675 +0.04(+0.81%)
Mar 16, 2006 5.520 5.535 5.493 5.508 135,371 +0.00(+0.05%)
Mar 15, 2006 5.490 5.505 5.460 5.505 83,562 +0.04(+0.77%)
Mar 14, 2006 5.442 5.478 5.430 5.463 102,949 +0.03(+0.55%)
Mar 13, 2006 5.445 5.451 5.403 5.433 122,669 +0.02(+0.33%)
Mar 10, 2006 5.448 5.472 5.385 5.415 546,499 -0.00(-0.06%)
Mar 09, 2006 5.409 5.418 5.370 5.418 185,174 +0.03(+0.61%)
Mar 08, 2006 5.412 5.412 5.367 5.385 231,969 -0.02(-0.44%)
Mar 07, 2006 5.439 5.439 5.358 5.409 125,678 +0.01(+0.28%)
Mar 06, 2006 5.496 5.496 5.391 5.394 72,198 -0.10(-1.80%)
Mar 03, 2006 5.445 5.493 5.436 5.493 195,536 +0.02(+0.38%)
Mar 02, 2006 5.442 5.472 5.430 5.472 87,907 +0.01(+0.22%)
Mar 01, 2006 5.457 5.463 5.415 5.460 107,294 +0.01(+0.22%)
Feb 28, 2006 5.466 5.490 5.439 5.448 111,639 -0.02(-0.33%)
Feb 27, 2006 5.430 5.484 5.430 5.466 152,418 -0.01(-0.16%)
Feb 24, 2006 5.484 5.535 5.472 5.475 76,209 +0.00(+0.05%)
Feb 23, 2006 5.448 5.472 5.427 5.472 112,308 +0.03(+0.49%)
Feb 22, 2006 5.472 5.472 5.421 5.445 151,081 +0.00(+0.06%)
Feb 21, 2006 5.478 5.484 5.418 5.442 95,261 -0.04(-0.66%)
Feb 17, 2006 5.430 5.478 5.421 5.478 168,796 +0.04(+0.83%)
Feb 16, 2006 5.409 5.442 5.391 5.433 209,240 +0.04(+0.78%)
Feb 15, 2006 5.361 5.412 5.313 5.391 357,982 +0.03(+0.56%)
Feb 14, 2006 5.257 5.361 5.257 5.361 193,865 +0.09(+1.76%)
Feb 13, 2006 5.304 5.310 5.257 5.269 72,532 -0.01(-0.23%)
Feb 10, 2006 5.283 5.301 5.274 5.280 49,134 -0.02(-0.39%)
Feb 09, 2006 5.266 5.301 5.266 5.301 78,214 +0.02(+0.40%)
Feb 08, 2006 5.289 5.307 5.245 5.280 114,982 +0.01(+0.28%)
Feb 07, 2006 5.277 5.280 5.251 5.266 97,935 -0.01(-0.23%)
Feb 06, 2006 5.269 5.304 5.257 5.277 79,885 -0.01(-0.17%)
Feb 03, 2006 5.301 5.310 5.254 5.286 77,880 -0.01(-0.28%)
Feb 02, 2006 5.310 5.322 5.269 5.301 55,151 -0.02(-0.39%)
Feb 01, 2006 5.313 5.334 5.295 5.322 61,167 -0.01(-0.17%)
Jan 31, 2006 5.328 5.334 5.301 5.331 103,283 +0.00(+0.06%)
Jan 30, 2006 5.355 5.355 5.313 5.328 113,979 -0.02(-0.39%)
Jan 27, 2006 5.301 5.355 5.298 5.349 145,733 +0.03(+0.62%)
Jan 26, 2006 5.304 5.331 5.280 5.316 119,661 +0.03(+0.51%)
Jan 25, 2006 5.310 5.325 5.269 5.289 109,634 +0.00(+0.06%)
Jan 24, 2006 5.295 5.328 5.283 5.286 76,543 -0.01(-0.17%)
Jan 23, 2006 5.257 5.295 5.254 5.295 74,537 +0.05(+1.03%)
Jan 20, 2006 5.325 5.334 5.242 5.242 68,855 -0.06(-1.13%)
Jan 19, 2006 5.301 5.322 5.289 5.301 63,507 +0.02(+0.40%)
Jan 18, 2006 5.295 5.295 5.251 5.280 82,225 -0.02(-0.39%)
Jan 17, 2006 5.295 5.319 5.271 5.301 83,562 -0.01(-0.23%)
Jan 13, 2006 5.385 5.385 5.310 5.313 38,104 -0.05(-0.95%)
Jan 12, 2006 5.343 5.370 5.311 5.364 182,835 +0.04(+0.73%)
Jan 11, 2006 5.274 5.325 5.266 5.325 94,927 +0.02(+0.39%)
Jan 10, 2006 5.298 5.307 5.257 5.304 107,628 +0.04(+0.68%)
Jan 09, 2006 5.280 5.283 5.230 5.269 56,822 +0.02(+0.34%)
Jan 06, 2006 5.236 5.280 5.227 5.251 243,334 +0.01(+0.29%)
Jan 05, 2006 5.236 5.257 5.212 5.236 119,327 +0.00(+0.00%)
Jan 04, 2006 5.230 5.245 5.185 5.236 122,335 +0.01(+0.23%)
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.