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 30, 2014 6.977 6.996 6.920 6.968 505,813 -0.01(-0.20%)
May 29, 2014 6.982 6.986 6.968 6.982 434,406 +0.00(+0.07%)
May 28, 2014 6.991 7.034 6.972 6.977 421,526 -0.03(-0.40%)
May 27, 2014 6.986 7.005 6.972 7.005 316,761 +0.03(+0.47%)
May 23, 2014 6.949 6.972 6.972 6.972 200,340 +0.04(+0.55%)
May 22, 2014 6.901 6.939 6.898 6.934 173,646 +0.05(+0.69%)
May 21, 2014 6.878 6.916 6.864 6.887 553,806 +0.02(+0.34%)
May 20, 2014 6.840 6.901 6.840 6.864 187,661 +0.00(+0.07%)
May 19, 2014 6.802 6.859 6.802 6.859 259,183 +0.03(+0.48%)
May 16, 2014 6.778 6.830 6.778 6.826 270,465 +0.04(+0.63%)
May 15, 2014 6.821 6.821 6.758 6.783 246,843 -0.03(-0.49%)
May 14, 2014 6.788 6.835 6.788 6.816 196,111 +0.01(+0.14%)
May 13, 2014 6.760 6.807 6.760 6.807 317,383 +0.05(+0.77%)
May 12, 2014 6.778 6.778 6.731 6.755 399,212 +0.01(+0.21%)
May 09, 2014 6.745 6.760 6.703 6.741 310,203 -0.01(-0.21%)
May 08, 2014 6.778 6.793 6.741 6.755 219,339 -0.02(-0.35%)
May 07, 2014 6.783 6.793 6.755 6.778 379,895 +0.02(+0.28%)
May 06, 2014 6.816 6.816 6.745 6.760 222,921 -0.04(-0.56%)
May 05, 2014 6.755 6.807 6.726 6.797 254,163 +0.04(+0.63%)
May 02, 2014 6.760 6.764 6.741 6.755 208,034 +0.02(+0.35%)
May 01, 2014 6.774 6.797 6.722 6.731 362,916 -0.03(-0.42%)
Apr 30, 2014 6.741 6.760 6.717 6.760 247,302 +0.04(+0.63%)
Apr 29, 2014 6.745 6.760 6.703 6.717 385,510 +0.00(+0.07%)
Apr 28, 2014 6.712 6.722 6.670 6.712 288,136 +0.03(+0.42%)
Apr 25, 2014 6.712 6.712 6.670 6.684 367,354 -0.03(-0.49%)
Apr 24, 2014 6.698 6.717 6.656 6.717 326,863 +0.03(+0.50%)
Apr 23, 2014 6.665 6.688 6.665 6.684 319,063 +0.01(+0.14%)
Apr 22, 2014 6.660 6.674 6.646 6.674 227,141 +0.04(+0.57%)
Apr 21, 2014 6.627 6.637 6.618 6.637 263,444 +0.03(+0.43%)
Apr 17, 2014 6.604 6.608 6.608 6.608 312,886 +0.02(+0.36%)
Apr 16, 2014 6.622 6.622 6.566 6.585 435,169 +0.01(+0.22%)
Apr 15, 2014 6.618 6.618 6.542 6.570 329,245 -0.02(-0.29%)
Apr 14, 2014 6.599 6.651 6.561 6.589 557,553 +0.03(+0.50%)
Apr 11, 2014 6.594 6.594 6.552 6.556 352,846 -0.05(-0.72%)
Apr 10, 2014 6.670 6.670 6.588 6.604 494,817 -0.05(-0.78%)
Apr 09, 2014 6.637 6.656 6.613 6.656 725,195 +0.07(+1.00%)
Apr 08, 2014 6.575 6.589 6.533 6.589 358,810 +0.03(+0.43%)
Apr 07, 2014 6.637 6.641 6.533 6.561 403,733 -0.07(-1.07%)
Apr 04, 2014 6.760 6.760 6.627 6.632 563,294 -0.05(-0.71%)
Apr 03, 2014 6.726 6.726 6.679 6.679 529,304 -0.01(-0.21%)
Apr 02, 2014 6.684 6.693 6.627 6.693 528,523 +0.03(+0.50%)
Apr 01, 2014 6.632 6.670 6.627 6.660 396,350 +0.05(+0.79%)
Mar 31, 2014 6.589 6.622 6.580 6.608 401,327 +0.04(+0.65%)
Mar 28, 2014 6.537 6.566 6.533 6.566 260,027 +0.05(+0.80%)
Mar 27, 2014 6.523 6.523 6.490 6.514 226,282 +0.01(+0.22%)
Mar 26, 2014 6.561 6.561 6.500 6.500 316,190 -0.02(-0.36%)
Mar 25, 2014 6.547 6.570 6.509 6.523 464,493 +0.01(+0.22%)
Mar 24, 2014 6.608 6.608 6.509 6.509 360,470 -0.07(-1.01%)
Mar 21, 2014 6.604 6.618 6.559 6.575 320,906 +0.01(+0.22%)
Mar 20, 2014 6.561 6.575 6.547 6.561 235,301 -0.00(-0.07%)
Mar 19, 2014 6.627 6.637 6.537 6.566 365,806 -0.05(-0.71%)
Mar 18, 2014 6.599 6.627 6.589 6.613 329,412 +0.02(+0.29%)
Mar 17, 2014 6.604 6.608 6.575 6.594 266,433 +0.04(+0.58%)
Mar 14, 2014 6.561 6.570 6.542 6.556 223,452 -0.00(-0.07%)
Mar 13, 2014 6.717 6.717 6.528 6.561 461,853 -0.11(-1.70%)
Mar 12, 2014 6.703 6.703 6.604 6.674 396,113 +0.01(+0.14%)
Mar 11, 2014 6.665 6.665 6.628 6.665 464,874 +0.03(+0.42%)
Mar 10, 2014 6.660 6.660 6.605 6.637 361,736 -0.01(-0.14%)
Mar 07, 2014 6.660 6.660 6.609 6.646 421,371 -0.00(-0.07%)
Mar 06, 2014 6.665 6.665 6.642 6.651 275,479 +0.03(+0.42%)
Mar 05, 2014 6.623 6.646 6.614 6.623 272,363 -0.00(-0.07%)
Mar 04, 2014 6.614 6.628 6.577 6.628 420,302 +0.08(+1.20%)
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.