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 29, 2009 3.686 3.725 3.686 3.713 642,443 +0.00(+0.08%)
May 28, 2009 3.629 3.719 3.629 3.710 686,905 +0.09(+2.48%)
May 27, 2009 3.626 3.668 3.614 3.620 496,736 -0.01(-0.25%)
May 26, 2009 3.536 3.638 3.515 3.629 426,734 +0.08(+2.28%)
May 22, 2009 3.488 3.548 3.488 3.548 485,689 +0.05(+1.37%)
May 21, 2009 3.572 3.572 3.455 3.500 461,339 -0.10(-2.66%)
May 20, 2009 3.581 3.662 3.566 3.596 595,497 +0.02(+0.67%)
May 19, 2009 3.530 3.584 3.497 3.572 436,170 +0.04(+1.27%)
May 18, 2009 3.453 3.536 3.447 3.527 469,842 +0.05(+1.46%)
May 15, 2009 3.467 3.488 3.438 3.476 324,941 -0.00(-0.09%)
May 14, 2009 3.426 3.482 3.420 3.479 339,271 +0.04(+1.31%)
May 13, 2009 3.473 3.473 3.417 3.435 651,391 -0.06(-1.63%)
May 12, 2009 3.494 3.512 3.485 3.491 526,227 -0.01(-0.26%)
May 11, 2009 3.551 3.551 3.470 3.500 512,620 -0.08(-2.17%)
May 08, 2009 3.458 3.581 3.458 3.578 627,726 +0.13(+3.82%)
May 07, 2009 3.518 3.530 3.444 3.447 740,669 -0.07(-2.04%)
May 06, 2009 3.476 3.524 3.453 3.518 505,828 +0.04(+1.03%)
May 05, 2009 3.450 3.482 3.408 3.482 457,298 +0.01(+0.34%)
May 04, 2009 3.455 3.479 3.447 3.470 786,939 +0.09(+2.56%)
May 01, 2009 3.369 3.411 3.348 3.384 546,526 -0.02(-0.62%)
Apr 30, 2009 3.369 3.429 3.359 3.405 957,023 +0.06(+1.79%)
Apr 29, 2009 3.300 3.366 3.300 3.345 856,881 +0.05(+1.45%)
Apr 28, 2009 3.225 3.310 3.195 3.297 707,912 +0.06(+1.75%)
Apr 27, 2009 3.297 3.309 3.237 3.240 689,087 -0.11(-3.30%)
Apr 24, 2009 3.360 3.363 3.303 3.351 893,863 +0.01(+0.45%)
Apr 23, 2009 3.312 3.336 3.267 3.336 1,106,349 +0.06(+1.92%)
Apr 22, 2009 3.273 3.336 3.253 3.273 713,454 -0.03(-0.82%)
Apr 21, 2009 3.246 3.315 3.243 3.300 548,695 -0.02(-0.63%)
Apr 20, 2009 3.342 3.342 3.246 3.321 398,423 -0.04(-1.25%)
Apr 17, 2009 3.372 3.399 3.348 3.363 378,849 -0.05(-1.58%)
Apr 16, 2009 3.294 3.417 3.273 3.417 515,538 +0.13(+3.82%)
Apr 15, 2009 3.255 3.309 3.237 3.291 464,554 -0.03(-0.90%)
Apr 14, 2009 3.291 3.366 3.225 3.321 589,852 +0.04(+1.09%)
Apr 13, 2009 3.270 3.303 3.225 3.285 664,239 -0.04(-1.17%)
Apr 09, 2009 3.222 3.324 3.222 3.324 693,356 +0.09(+2.78%)
Apr 08, 2009 3.162 3.234 3.138 3.234 800,062 +0.05(+1.50%)
Apr 07, 2009 3.105 3.186 3.102 3.186 591,362 +0.01(+0.19%)
Apr 06, 2009 3.198 3.201 3.103 3.180 579,400 -0.06(-1.85%)
Apr 03, 2009 3.150 3.243 3.105 3.240 607,072 +0.04(+1.21%)
Apr 02, 2009 3.129 3.216 3.099 3.201 667,060 +0.13(+4.19%)
Apr 01, 2009 2.938 3.082 2.929 3.073 496,305 +0.08(+2.80%)
Mar 31, 2009 3.010 3.034 2.958 2.989 438,406 +0.03(+1.01%)
Mar 30, 2009 2.983 2.983 2.878 2.959 338,351 -0.14(-4.54%)
Mar 26, 2009 3.076 3.102 3.040 3.099 402,631 +0.10(+3.19%)
Mar 25, 2009 2.956 3.058 2.935 3.004 544,731 -0.01(-0.30%)
Mar 24, 2009 2.986 3.016 2.965 3.013 361,341 -0.05(-1.66%)
Mar 23, 2009 2.953 3.064 2.938 3.064 490,014 +0.23(+8.19%)
Mar 20, 2009 2.935 2.935 2.830 2.832 375,296 -0.08(-2.63%)
Mar 19, 2009 2.962 2.968 2.896 2.908 294,374 -0.05(-1.72%)
Mar 18, 2009 2.836 2.962 2.815 2.959 290,002 +0.07(+2.59%)
Mar 17, 2009 2.821 2.884 2.763 2.884 296,480 +0.09(+3.32%)
Mar 16, 2009 2.812 2.875 2.788 2.791 428,683 -0.03(-1.17%)
Mar 13, 2009 2.755 2.824 2.723 2.824 0 +0.10(+3.62%)
Mar 12, 2009 2.582 2.737 2.540 2.725 682,780 +0.01(+0.33%)
Mar 11, 2009 2.675 2.731 2.615 2.717 774,164 +0.11(+4.37%)
Mar 10, 2009 2.468 2.621 2.459 2.603 1,108,378 +0.20(+8.21%)
Mar 09, 2009 2.429 2.531 2.393 2.405 1,591,374 -0.10(-4.17%)
Mar 06, 2009 2.564 2.600 2.435 2.510 0 -0.05(-1.99%)
Mar 05, 2009 2.636 2.672 2.531 2.561 435,281 -0.14(-5.31%)
Mar 04, 2009 2.639 2.725 2.612 2.705 518,088 +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.