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 )

19.34 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 3.687 3.726 3.687 3.714 642,256 +0.00(+0.08%)
May 28, 2009 3.630 3.720 3.630 3.711 686,705 +0.09(+2.48%)
May 27, 2009 3.627 3.669 3.615 3.621 496,591 -0.01(-0.25%)
May 26, 2009 3.537 3.639 3.516 3.630 426,610 +0.08(+2.28%)
May 22, 2009 3.489 3.549 3.489 3.549 485,548 +0.05(+1.37%)
May 21, 2009 3.573 3.573 3.457 3.501 461,205 -0.10(-2.66%)
May 20, 2009 3.582 3.663 3.567 3.597 595,324 +0.02(+0.67%)
May 19, 2009 3.531 3.585 3.498 3.573 436,043 +0.04(+1.27%)
May 18, 2009 3.454 3.537 3.448 3.528 469,705 +0.05(+1.46%)
May 15, 2009 3.468 3.489 3.439 3.477 324,847 -0.00(-0.09%)
May 14, 2009 3.427 3.483 3.421 3.480 339,172 +0.04(+1.31%)
May 13, 2009 3.474 3.474 3.418 3.436 651,201 -0.06(-1.63%)
May 12, 2009 3.495 3.513 3.486 3.492 526,074 -0.01(-0.26%)
May 11, 2009 3.552 3.552 3.471 3.501 512,470 -0.08(-2.17%)
May 08, 2009 3.459 3.582 3.459 3.579 627,543 +0.13(+3.82%)
May 07, 2009 3.519 3.531 3.445 3.448 740,453 -0.07(-2.04%)
May 06, 2009 3.477 3.525 3.454 3.519 505,680 +0.04(+1.03%)
May 05, 2009 3.451 3.483 3.409 3.483 457,165 +0.01(+0.34%)
May 04, 2009 3.456 3.480 3.448 3.471 786,710 +0.09(+2.56%)
May 01, 2009 3.370 3.412 3.349 3.385 546,367 -0.02(-0.62%)
Apr 30, 2009 3.370 3.430 3.360 3.406 956,744 +0.06(+1.79%)
Apr 29, 2009 3.301 3.367 3.301 3.346 856,632 +0.05(+1.45%)
Apr 28, 2009 3.226 3.311 3.196 3.298 707,706 +0.06(+1.75%)
Apr 27, 2009 3.298 3.310 3.238 3.241 688,887 -0.11(-3.30%)
Apr 24, 2009 3.361 3.364 3.304 3.352 893,602 +0.01(+0.45%)
Apr 23, 2009 3.313 3.337 3.268 3.337 1,106,027 +0.06(+1.92%)
Apr 22, 2009 3.274 3.337 3.254 3.274 713,246 -0.03(-0.82%)
Apr 21, 2009 3.247 3.316 3.244 3.301 548,536 -0.02(-0.63%)
Apr 20, 2009 3.343 3.343 3.247 3.322 398,307 -0.04(-1.25%)
Apr 17, 2009 3.373 3.400 3.349 3.364 378,739 -0.05(-1.58%)
Apr 16, 2009 3.295 3.418 3.274 3.418 515,388 +0.13(+3.82%)
Apr 15, 2009 3.256 3.310 3.238 3.292 464,419 -0.03(-0.90%)
Apr 14, 2009 3.292 3.367 3.226 3.322 589,680 +0.04(+1.09%)
Apr 13, 2009 3.271 3.304 3.226 3.286 664,046 -0.04(-1.17%)
Apr 09, 2009 3.223 3.325 3.223 3.325 693,154 +0.09(+2.78%)
Apr 08, 2009 3.163 3.235 3.139 3.235 799,829 +0.05(+1.50%)
Apr 07, 2009 3.106 3.187 3.103 3.187 591,190 +0.01(+0.19%)
Apr 06, 2009 3.199 3.202 3.103 3.181 579,231 -0.06(-1.85%)
Apr 03, 2009 3.151 3.244 3.106 3.241 606,895 +0.04(+1.22%)
Apr 02, 2009 3.130 3.217 3.100 3.202 666,866 +0.13(+4.19%)
Apr 01, 2009 2.939 3.082 2.930 3.073 496,160 +0.08(+2.80%)
Mar 31, 2009 3.011 3.035 2.959 2.990 438,278 +0.03(+1.01%)
Mar 30, 2009 2.984 2.984 2.879 2.960 338,253 -0.14(-4.54%)
Mar 26, 2009 3.076 3.103 3.041 3.100 402,514 +0.10(+3.19%)
Mar 25, 2009 2.957 3.058 2.936 3.005 544,573 -0.01(-0.30%)
Mar 24, 2009 2.987 3.017 2.966 3.014 361,236 -0.05(-1.66%)
Mar 23, 2009 2.954 3.064 2.939 3.064 489,872 +0.23(+8.19%)
Mar 20, 2009 2.936 2.936 2.831 2.832 375,187 -0.08(-2.63%)
Mar 19, 2009 2.963 2.969 2.897 2.909 294,288 -0.05(-1.72%)
Mar 18, 2009 2.837 2.963 2.816 2.960 289,918 +0.07(+2.59%)
Mar 17, 2009 2.822 2.885 2.764 2.885 296,393 +0.09(+3.32%)
Mar 16, 2009 2.813 2.876 2.789 2.792 428,558 -0.03(-1.17%)
Mar 13, 2009 2.756 2.825 2.723 2.825 0 +0.10(+3.62%)
Mar 12, 2009 2.583 2.738 2.541 2.726 682,581 +0.01(+0.33%)
Mar 11, 2009 2.675 2.732 2.616 2.717 773,939 +0.11(+4.37%)
Mar 10, 2009 2.469 2.622 2.460 2.604 1,108,055 +0.20(+8.21%)
Mar 09, 2009 2.430 2.532 2.394 2.406 1,590,910 -0.10(-4.17%)
Mar 06, 2009 2.565 2.601 2.436 2.511 0 -0.05(-1.99%)
Mar 05, 2009 2.637 2.672 2.532 2.562 435,154 -0.14(-5.31%)
Mar 04, 2009 2.640 2.726 2.613 2.705 517,937 +0.03(+1.12%)
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.