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 )

19.33 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 7.535 7.563 7.462 7.557 364,295 +0.03(+0.45%)
Mar 30, 2016 7.479 7.535 7.457 7.524 225,624 +0.06(+0.82%)
Mar 29, 2016 7.367 7.462 7.356 7.462 157,459 +0.09(+1.29%)
Mar 28, 2016 7.378 7.384 7.356 7.367 195,472 +0.01(+0.08%)
Mar 24, 2016 7.378 7.362 7.362 7.362 227,187 -0.03(-0.45%)
Mar 23, 2016 7.434 7.440 7.395 7.395 209,173 -0.06(-0.75%)
Mar 22, 2016 7.512 7.535 7.451 7.451 320,742 -0.09(-1.26%)
Mar 21, 2016 7.395 7.546 7.395 7.546 276,908 +0.14(+1.88%)
Mar 18, 2016 7.401 7.445 7.401 7.406 102,843 +0.00(+0.00%)
Mar 17, 2016 7.373 7.416 7.373 7.406 183,491 +0.03(+0.38%)
Mar 16, 2016 7.334 7.401 7.334 7.378 167,720 +0.02(+0.30%)
Mar 15, 2016 7.356 7.395 7.317 7.356 217,818 -0.04(-0.53%)
Mar 14, 2016 7.406 7.434 7.390 7.395 107,267 -0.03(-0.38%)
Mar 11, 2016 7.412 7.445 7.373 7.423 145,283 +0.11(+1.45%)
Mar 10, 2016 7.395 7.403 7.256 7.317 215,233 -0.06(-0.75%)
Mar 09, 2016 7.372 7.378 7.334 7.372 100,233 +0.04(+0.60%)
Mar 08, 2016 7.361 7.378 7.317 7.328 186,871 -0.06(-0.82%)
Mar 07, 2016 7.300 7.389 7.300 7.389 205,486 +0.08(+1.06%)
Mar 04, 2016 7.306 7.361 7.262 7.312 192,034 +0.05(+0.69%)
Mar 03, 2016 7.278 7.312 7.254 7.262 195,199 +0.00(+0.00%)
Mar 02, 2016 7.217 7.312 7.184 7.262 248,645 -0.01(-0.15%)
Mar 01, 2016 7.145 7.273 7.135 7.273 204,865 +0.16(+2.18%)
Feb 29, 2016 7.129 7.156 7.096 7.118 188,815 +0.01(+0.16%)
Feb 26, 2016 7.118 7.145 7.068 7.107 153,910 +0.02(+0.31%)
Feb 25, 2016 7.079 7.084 7.024 7.084 91,743 +0.03(+0.47%)
Feb 24, 2016 6.957 7.062 6.896 7.051 167,212 +0.04(+0.55%)
Feb 23, 2016 7.035 7.040 6.990 7.012 166,555 -0.03(-0.39%)
Feb 22, 2016 6.968 7.040 6.968 7.040 234,868 +0.10(+1.44%)
Feb 19, 2016 6.880 6.940 6.846 6.940 143,107 +0.03(+0.48%)
Feb 18, 2016 6.957 6.957 6.896 6.907 128,467 -0.04(-0.64%)
Feb 17, 2016 6.885 6.952 6.852 6.952 259,566 +0.14(+2.12%)
Feb 16, 2016 6.697 6.807 6.686 6.807 215,705 +0.18(+2.67%)
Feb 12, 2016 6.525 6.630 6.630 6.630 287,594 +0.17(+2.57%)
Feb 11, 2016 6.558 6.597 6.436 6.464 595,342 -0.19(-2.83%)
Feb 10, 2016 6.658 6.727 6.636 6.652 348,389 +0.03(+0.50%)
Feb 09, 2016 6.680 6.691 6.586 6.619 298,592 -0.13(-1.95%)
Feb 08, 2016 6.867 6.878 6.680 6.751 433,298 -0.18(-2.54%)
Feb 05, 2016 6.960 7.004 6.922 6.927 171,004 -0.07(-1.02%)
Feb 04, 2016 7.009 7.042 6.976 6.998 189,528 +0.00(+0.00%)
Feb 03, 2016 7.026 7.031 6.927 6.998 196,641 +0.02(+0.24%)
Feb 02, 2016 7.031 7.064 6.944 6.982 354,864 -0.16(-2.31%)
Feb 01, 2016 7.075 7.169 7.037 7.147 208,834 +0.04(+0.62%)
Jan 29, 2016 6.949 7.103 6.939 7.103 232,153 +0.18(+2.54%)
Jan 28, 2016 6.905 6.927 6.850 6.927 311,047 +0.05(+0.80%)
Jan 27, 2016 6.966 6.976 6.867 6.872 213,201 -0.08(-1.18%)
Jan 26, 2016 6.872 6.960 6.845 6.955 334,325 +0.13(+1.93%)
Jan 25, 2016 6.922 6.938 6.823 6.823 304,932 -0.10(-1.51%)
Jan 22, 2016 6.867 6.971 6.839 6.927 357,831 +0.15(+2.27%)
Jan 21, 2016 6.729 6.801 6.713 6.773 386,949 +0.08(+1.23%)
Jan 20, 2016 6.773 6.789 6.460 6.691 750,109 -0.17(-2.48%)
Jan 19, 2016 6.987 6.993 6.828 6.861 405,042 -0.02(-0.24%)
Jan 15, 2016 6.993 6.878 6.878 6.878 645,148 -0.32(-4.43%)
Jan 14, 2016 7.141 7.224 7.059 7.196 316,470 +0.11(+1.55%)
Jan 13, 2016 7.345 7.353 7.086 7.086 486,220 -0.20(-2.79%)
Jan 12, 2016 7.328 7.350 7.262 7.290 364,697 +0.03(+0.38%)
Jan 11, 2016 7.361 7.361 7.230 7.262 380,870 -0.03(-0.37%)
Jan 08, 2016 7.399 7.415 7.290 7.290 276,226 -0.08(-1.11%)
Jan 07, 2016 7.442 7.502 7.371 7.371 331,848 -0.16(-2.10%)
Jan 06, 2016 7.551 7.600 7.486 7.530 291,545 -0.05(-0.72%)
Jan 05, 2016 7.606 7.622 7.584 7.584 202,834 +0.00(+0.00%)
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.