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, 2015 8.070 8.070 8.007 8.023 164,800 -0.02(-0.26%)
May 28, 2015 8.033 8.054 8.018 8.044 134,920 -0.02(-0.19%)
May 27, 2015 8.023 8.070 8.007 8.059 139,076 +0.05(+0.65%)
May 26, 2015 8.044 8.054 7.997 8.007 153,625 -0.05(-0.64%)
May 22, 2015 8.080 8.059 8.059 8.059 111,886 -0.02(-0.19%)
May 21, 2015 8.090 8.111 8.065 8.075 137,618 -0.03(-0.32%)
May 20, 2015 8.054 8.111 8.049 8.101 142,708 +0.06(+0.78%)
May 19, 2015 8.049 8.119 8.038 8.038 198,168 -0.02(-0.26%)
May 18, 2015 8.023 8.064 8.002 8.059 182,554 +0.05(+0.65%)
May 15, 2015 8.028 8.044 8.002 8.007 271,705 -0.03(-0.39%)
May 14, 2015 8.080 8.101 8.033 8.038 275,318 -0.04(-0.45%)
May 13, 2015 8.038 8.085 8.038 8.075 140,703 +0.05(+0.58%)
May 12, 2015 7.971 8.054 7.961 8.028 255,953 +0.03(+0.39%)
May 11, 2015 8.002 8.038 7.982 7.997 183,694 -0.04(-0.45%)
May 08, 2015 8.059 8.085 8.023 8.033 265,939 +0.00(+0.00%)
May 07, 2015 8.054 8.054 8.018 8.033 134,200 -0.02(-0.26%)
May 06, 2015 7.982 8.074 7.982 8.054 306,513 +0.07(+0.90%)
May 05, 2015 7.971 8.013 7.966 7.982 136,712 +0.01(+0.06%)
May 04, 2015 8.013 8.033 7.976 7.976 193,436 -0.04(-0.56%)
May 01, 2015 7.976 8.028 7.976 8.021 180,558 +0.06(+0.76%)
Apr 30, 2015 8.038 8.038 7.951 7.961 269,420 -0.10(-1.22%)
Apr 29, 2015 7.966 8.059 7.951 8.059 275,467 +0.07(+0.84%)
Apr 28, 2015 7.940 7.992 7.899 7.992 229,326 +0.03(+0.39%)
Apr 27, 2015 8.023 8.038 7.945 7.961 167,562 -0.04(-0.45%)
Apr 24, 2015 7.976 8.002 7.951 7.997 197,620 +0.03(+0.32%)
Apr 23, 2015 7.894 7.971 7.884 7.971 280,446 +0.08(+0.98%)
Apr 22, 2015 7.858 7.894 7.847 7.894 140,352 +0.05(+0.59%)
Apr 21, 2015 7.878 7.889 7.842 7.847 109,098 -0.03(-0.39%)
Apr 20, 2015 7.822 7.889 7.822 7.878 243,052 +0.09(+1.13%)
Apr 17, 2015 7.775 7.796 7.755 7.791 152,528 -0.03(-0.33%)
Apr 16, 2015 7.832 7.842 7.806 7.816 190,459 -0.02(-0.26%)
Apr 15, 2015 7.822 7.858 7.811 7.837 320,562 +0.05(+0.60%)
Apr 14, 2015 7.749 7.801 7.739 7.791 193,986 +0.02(+0.27%)
Apr 13, 2015 7.760 7.791 7.744 7.770 159,554 +0.03(+0.33%)
Apr 10, 2015 7.744 7.760 7.719 7.744 221,689 -0.01(-0.07%)
Apr 09, 2015 7.724 7.749 7.708 7.749 257,695 +0.04(+0.53%)
Apr 08, 2015 7.657 7.713 7.642 7.708 288,055 +0.06(+0.74%)
Apr 07, 2015 7.642 7.698 7.626 7.652 219,004 +0.01(+0.13%)
Apr 06, 2015 7.565 7.667 7.565 7.642 169,623 +0.03(+0.40%)
Apr 02, 2015 7.611 7.611 7.611 7.611 399,201 -0.04(-0.47%)
Apr 01, 2015 7.703 7.703 7.637 7.647 216,157 -0.07(-0.86%)
Mar 31, 2015 7.683 7.729 7.657 7.713 523,781 +0.03(+0.33%)
Mar 30, 2015 7.621 7.693 7.621 7.688 206,296 +0.08(+1.08%)
Mar 27, 2015 7.590 7.626 7.590 7.606 122,884 +0.01(+0.07%)
Mar 26, 2015 7.621 7.652 7.596 7.601 318,576 -0.07(-0.87%)
Mar 25, 2015 7.678 7.693 7.657 7.667 258,606 -0.01(-0.07%)
Mar 24, 2015 7.729 7.744 7.672 7.672 275,029 -0.06(-0.80%)
Mar 23, 2015 7.678 7.744 7.678 7.734 212,169 +0.06(+0.73%)
Mar 20, 2015 7.678 7.724 7.662 7.678 188,680 +0.02(+0.27%)
Mar 19, 2015 7.678 7.678 7.637 7.657 161,231 -0.02(-0.20%)
Mar 18, 2015 7.631 7.703 7.601 7.672 148,566 +0.01(+0.13%)
Mar 17, 2015 7.657 7.667 7.621 7.662 117,842 -0.04(-0.53%)
Mar 16, 2015 7.657 7.708 7.636 7.703 130,316 +0.06(+0.74%)
Mar 13, 2015 7.662 7.662 7.590 7.647 114,195 -0.01(-0.13%)
Mar 12, 2015 7.611 7.662 7.606 7.657 167,264 +0.05(+0.61%)
Mar 11, 2015 7.626 7.642 7.606 7.611 183,367 -0.02(-0.27%)
Mar 10, 2015 7.693 7.693 7.621 7.631 233,906 -0.09(-1.19%)
Mar 09, 2015 7.693 7.769 7.693 7.723 298,434 +0.02(+0.20%)
Mar 06, 2015 7.713 7.733 7.680 7.708 168,535 -0.02(-0.26%)
Mar 05, 2015 7.764 7.792 7.723 7.728 318,009 -0.04(-0.46%)
Mar 04, 2015 7.723 7.764 7.698 7.764 236,916 +0.03(+0.33%)
Mar 03, 2015 7.718 7.738 7.703 7.738 129,739 +0.02(+0.26%)
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.