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, 2017 8.638 8.656 8.614 8.656 387,505 +0.01(+0.07%)
Mar 30, 2017 8.614 8.650 8.605 8.650 216,206 +0.04(+0.49%)
Mar 29, 2017 8.620 8.631 8.602 8.608 255,841 -0.02(-0.28%)
Mar 28, 2017 8.547 8.650 8.535 8.632 292,121 +0.07(+0.85%)
Mar 27, 2017 8.529 8.559 8.487 8.559 252,003 -0.02(-0.21%)
Mar 24, 2017 8.583 8.609 8.541 8.577 286,534 +0.00(+0.00%)
Mar 23, 2017 8.614 8.650 8.577 8.577 299,362 -0.02(-0.28%)
Mar 22, 2017 8.602 8.608 8.556 8.602 254,688 +0.01(+0.07%)
Mar 21, 2017 8.674 8.692 8.583 8.595 206,483 -0.06(-0.70%)
Mar 20, 2017 8.680 8.704 8.656 8.656 162,436 -0.02(-0.28%)
Mar 17, 2017 8.716 8.716 8.680 8.680 122,164 -0.02(-0.21%)
Mar 16, 2017 8.686 8.704 8.674 8.698 160,866 -0.01(-0.07%)
Mar 15, 2017 8.674 8.704 8.656 8.704 186,813 +0.05(+0.56%)
Mar 14, 2017 8.650 8.657 8.620 8.656 183,307 -0.03(-0.35%)
Mar 13, 2017 8.674 8.698 8.650 8.686 195,449 +0.01(+0.16%)
Mar 10, 2017 8.684 8.684 8.642 8.672 380,673 +0.02(+0.21%)
Mar 09, 2017 8.636 8.654 8.588 8.654 501,032 +0.04(+0.42%)
Mar 08, 2017 8.648 8.660 8.612 8.618 281,042 -0.03(-0.35%)
Mar 07, 2017 8.630 8.666 8.630 8.648 230,374 +0.01(+0.07%)
Mar 06, 2017 8.678 8.696 8.624 8.642 371,881 -0.05(-0.62%)
Mar 03, 2017 8.660 8.696 8.642 8.696 160,467 +0.05(+0.56%)
Mar 02, 2017 8.720 8.726 8.642 8.648 196,598 -0.06(-0.69%)
Mar 01, 2017 8.654 8.750 8.654 8.708 443,629 +0.11(+1.26%)
Feb 28, 2017 8.606 8.630 8.570 8.600 221,386 -0.01(-0.07%)
Feb 27, 2017 8.582 8.636 8.582 8.606 154,688 +0.00(+0.00%)
Feb 24, 2017 8.564 8.606 8.552 8.606 207,893 +0.02(+0.21%)
Feb 23, 2017 8.588 8.612 8.552 8.588 421,061 +0.01(+0.14%)
Feb 22, 2017 8.546 8.576 8.534 8.576 256,511 +0.03(+0.35%)
Feb 21, 2017 8.522 8.552 8.507 8.546 350,648 +0.02(+0.21%)
Feb 17, 2017 8.528 8.528 8.528 0 -0.01(-0.07%)
Feb 16, 2017 8.540 8.558 8.516 8.534 217,986 -0.02(-0.21%)
Feb 15, 2017 8.474 8.564 8.468 8.552 335,884 +0.07(+0.78%)
Feb 14, 2017 8.438 8.502 8.438 8.486 424,259 +0.02(+0.28%)
Feb 13, 2017 8.498 8.510 8.462 8.462 329,090 -0.01(-0.12%)
Feb 10, 2017 8.425 8.478 8.410 8.472 215,628 +0.06(+0.71%)
Feb 09, 2017 8.401 8.425 8.395 8.413 523,618 +0.01(+0.07%)
Feb 08, 2017 8.365 8.413 8.335 8.407 325,967 +0.03(+0.36%)
Feb 07, 2017 8.359 8.389 8.353 8.377 279,713 +0.02(+0.29%)
Feb 06, 2017 8.317 8.359 8.311 8.353 245,861 +0.01(+0.14%)
Feb 03, 2017 8.311 8.359 8.311 8.341 291,367 +0.04(+0.50%)
Feb 02, 2017 8.305 8.311 8.269 8.299 251,558 -0.01(-0.14%)
Feb 01, 2017 8.341 8.341 8.281 8.311 236,412 +0.01(+0.14%)
Jan 31, 2017 8.299 8.299 8.260 8.299 287,293 -0.02(-0.22%)
Jan 30, 2017 8.311 8.323 8.293 8.317 257,724 -0.03(-0.36%)
Jan 27, 2017 8.365 8.383 8.317 8.347 216,868 -0.01(-0.14%)
Jan 26, 2017 8.335 8.359 8.317 8.359 310,946 +0.04(+0.43%)
Jan 25, 2017 8.293 8.347 8.293 8.323 374,095 +0.05(+0.58%)
Jan 24, 2017 8.215 8.275 8.209 8.275 162,161 +0.06(+0.73%)
Jan 23, 2017 8.209 8.221 8.192 8.215 174,010 +0.01(+0.15%)
Jan 20, 2017 8.180 8.209 8.174 8.203 199,048 +0.03(+0.37%)
Jan 19, 2017 8.186 8.197 8.144 8.174 373,757 -0.05(-0.58%)
Jan 18, 2017 8.233 8.233 8.168 8.221 197,020 +0.01(+0.15%)
Jan 17, 2017 8.227 8.227 8.192 8.209 251,443 -0.02(-0.22%)
Jan 13, 2017 8.227 8.227 8.227 0 +0.04(+0.51%)
Jan 12, 2017 8.186 8.215 8.150 8.186 229,066 -0.02(-0.29%)
Jan 11, 2017 8.215 8.221 8.180 8.209 346,531 +0.00(+0.02%)
Jan 10, 2017 8.208 8.217 8.166 8.208 246,776 +0.02(+0.29%)
Jan 09, 2017 8.220 8.240 8.154 8.184 301,756 -0.04(-0.43%)
Jan 06, 2017 8.166 8.243 8.154 8.220 237,362 +0.08(+0.95%)
Jan 05, 2017 8.172 8.196 8.125 8.142 258,700 -0.03(-0.36%)
Jan 04, 2017 8.113 8.172 8.113 8.172 313,561 +0.05(+0.58%)
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.