Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.38 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2007 6.734 6.815 6.734 6.803 262,052 +0.04(+0.57%)
May 30, 2007 6.785 6.785 6.737 6.764 285,115 -0.02(-0.31%)
May 29, 2007 6.791 6.809 6.761 6.785 264,726 +0.00(+0.00%)
May 25, 2007 6.785 6.794 6.731 6.785 255,033 +0.02(+0.35%)
May 24, 2007 6.806 6.809 6.717 6.761 282,441 -0.01(-0.22%)
May 23, 2007 6.803 6.821 6.758 6.776 237,317 -0.02(-0.35%)
May 22, 2007 6.830 6.830 6.773 6.800 328,902 -0.02(-0.26%)
May 21, 2007 6.845 6.848 6.797 6.818 196,205 -0.02(-0.31%)
May 18, 2007 6.851 6.851 6.794 6.839 220,939 +0.01(+0.09%)
May 17, 2007 6.806 6.833 6.767 6.833 342,272 +0.02(+0.31%)
May 16, 2007 6.743 6.812 6.731 6.812 355,308 +0.08(+1.15%)
May 15, 2007 6.983 6.983 6.725 6.734 270,743 +0.02(+0.27%)
May 14, 2007 6.725 6.752 6.675 6.717 377,034 -0.00(-0.04%)
May 11, 2007 6.693 6.725 6.675 6.720 430,180 +0.03(+0.49%)
May 10, 2007 6.725 6.737 6.660 6.687 337,258 -0.05(-0.75%)
May 09, 2007 6.711 6.737 6.687 6.737 384,053 +0.03(+0.40%)
May 08, 2007 6.663 6.711 6.663 6.711 354,974 +0.02(+0.27%)
May 07, 2007 6.728 6.743 6.669 6.693 346,617 -0.04(-0.58%)
May 04, 2007 6.740 6.779 6.720 6.731 987,376 -0.01(-0.13%)
May 03, 2007 6.806 6.938 6.731 6.740 1,008,768 +0.32(+4.99%)
May 02, 2007 6.393 6.420 6.372 6.420 189,185 -0.00(-0.05%)
May 01, 2007 6.432 6.444 6.387 6.423 132,029 -0.03(-0.42%)
Apr 30, 2007 6.438 6.471 6.423 6.450 122,335 +0.03(+0.42%)
Apr 27, 2007 6.357 6.432 6.346 6.423 88,242 +0.03(+0.42%)
Apr 26, 2007 6.408 6.432 6.328 6.396 204,561 -0.03(-0.47%)
Apr 25, 2007 6.402 6.432 6.402 6.426 140,051 +0.01(+0.23%)
Apr 24, 2007 6.387 6.420 6.387 6.411 88,910 +0.02(+0.37%)
Apr 23, 2007 6.268 6.456 6.268 6.387 174,813 +0.09(+1.43%)
Apr 20, 2007 6.238 6.298 6.238 6.298 101,612 +0.06(+0.96%)
Apr 19, 2007 6.265 6.295 6.238 6.238 100,275 -0.04(-0.71%)
Apr 18, 2007 6.244 6.298 6.241 6.283 127,015 +0.02(+0.38%)
Apr 17, 2007 6.247 6.268 6.217 6.259 91,584 +0.03(+0.43%)
Apr 16, 2007 6.157 6.244 6.154 6.232 99,272 +0.06(+0.92%)
Apr 13, 2007 6.160 6.175 6.133 6.175 190,857 +0.01(+0.24%)
Apr 12, 2007 6.142 6.160 6.091 6.160 103,617 +0.02(+0.29%)
Apr 11, 2007 6.148 6.154 6.124 6.142 95,929 -0.01(-0.24%)
Apr 10, 2007 6.133 6.160 6.133 6.157 144,396 +0.02(+0.39%)
Apr 09, 2007 6.145 6.154 6.133 6.133 172,139 -0.01(-0.10%)
Apr 05, 2007 6.112 6.349 6.112 6.139 150,747 +0.02(+0.39%)
Apr 04, 2007 6.109 6.115 6.100 6.115 92,921 +0.00(+0.00%)
Apr 03, 2007 6.085 6.115 6.076 6.115 80,220 +0.05(+0.79%)
Apr 02, 2007 6.052 6.067 6.034 6.067 108,965 +0.01(+0.25%)
Mar 30, 2007 6.016 6.073 6.016 6.052 109,299 +0.02(+0.30%)
Mar 29, 2007 6.034 6.061 6.013 6.034 46,795 +0.01(+0.10%)
Mar 28, 2007 6.022 6.052 6.022 6.028 117,656 -0.02(-0.40%)
Mar 27, 2007 6.079 6.103 6.052 6.052 175,481 -0.05(-0.83%)
Mar 26, 2007 6.106 6.115 6.079 6.103 82,894 -0.01(-0.20%)
Mar 23, 2007 6.139 6.139 6.109 6.115 64,844 -0.01(-0.24%)
Mar 22, 2007 6.127 6.145 6.025 6.130 92,921 -0.01(-0.19%)
Mar 21, 2007 6.031 6.142 6.031 6.142 122,001 +0.12(+1.94%)
Mar 20, 2007 6.007 6.037 5.998 6.025 69,189 +0.02(+0.30%)
Mar 19, 2007 6.013 6.022 5.987 6.007 93,590 +0.01(+0.15%)
Mar 16, 2007 5.993 6.016 5.984 5.998 99,606 +0.01(+0.10%)
Mar 15, 2007 5.981 6.004 5.972 5.993 102,949 +0.03(+0.45%)
Mar 14, 2007 5.984 5.984 5.894 5.966 170,802 -0.05(-0.80%)
Mar 13, 2007 6.178 6.064 5.998 6.013 217,597 -0.16(-2.66%)
Mar 12, 2007 6.169 6.194 6.157 6.178 119,661 +0.05(+0.78%)
Mar 09, 2007 6.154 6.163 6.124 6.130 71,195 -0.01(-0.15%)
Mar 08, 2007 6.115 6.157 6.115 6.139 289,126 +0.05(+0.79%)
Mar 07, 2007 6.043 6.106 6.034 6.091 114,982 +0.03(+0.54%)
Mar 06, 2007 6.028 6.058 6.016 6.058 178,489 +0.00(+0.00%)
Mar 05, 2007 6.103 6.124 6.058 6.058 81,557 -0.01(-0.25%)
Mar 02, 2007 6.118 6.133 6.043 6.073 86,905 -0.04(-0.73%)
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.