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, 2015 8.072 8.072 8.010 8.025 164,752 -0.02(-0.26%)
May 28, 2015 8.036 8.056 8.020 8.046 134,881 -0.02(-0.19%)
May 27, 2015 8.025 8.072 8.010 8.062 139,036 +0.05(+0.65%)
May 26, 2015 8.046 8.056 7.999 8.010 153,580 -0.05(-0.64%)
May 22, 2015 8.082 8.062 8.062 8.062 111,854 -0.02(-0.19%)
May 21, 2015 8.093 8.113 8.067 8.077 137,578 -0.03(-0.32%)
May 20, 2015 8.056 8.113 8.052 8.103 142,667 +0.06(+0.78%)
May 19, 2015 8.051 8.121 8.041 8.041 198,110 -0.02(-0.26%)
May 18, 2015 8.025 8.066 8.004 8.062 182,501 +0.05(+0.65%)
May 15, 2015 8.030 8.046 8.004 8.010 271,626 -0.03(-0.39%)
May 14, 2015 8.082 8.103 8.036 8.041 275,238 -0.04(-0.45%)
May 13, 2015 8.041 8.087 8.041 8.077 140,662 +0.05(+0.58%)
May 12, 2015 7.974 8.056 7.963 8.030 255,878 +0.03(+0.39%)
May 11, 2015 8.005 8.041 7.984 7.999 183,641 -0.04(-0.45%)
May 08, 2015 8.061 8.087 8.025 8.035 265,861 +0.00(+0.00%)
May 07, 2015 8.056 8.056 8.020 8.035 134,161 -0.02(-0.26%)
May 06, 2015 7.984 8.077 7.984 8.056 306,424 +0.07(+0.90%)
May 05, 2015 7.974 8.015 7.968 7.984 136,672 +0.01(+0.06%)
May 04, 2015 8.015 8.035 7.979 7.979 193,379 -0.04(-0.56%)
May 01, 2015 7.979 8.030 7.979 8.024 180,506 +0.06(+0.76%)
Apr 30, 2015 8.041 8.041 7.953 7.963 269,341 -0.10(-1.22%)
Apr 29, 2015 7.968 8.061 7.953 8.061 275,387 +0.07(+0.84%)
Apr 28, 2015 7.943 7.994 7.901 7.994 229,259 +0.03(+0.39%)
Apr 27, 2015 8.025 8.041 7.948 7.963 167,514 -0.04(-0.45%)
Apr 24, 2015 7.979 8.005 7.953 7.999 197,563 +0.03(+0.32%)
Apr 23, 2015 7.896 7.974 7.886 7.974 280,365 +0.08(+0.98%)
Apr 22, 2015 7.860 7.896 7.850 7.896 140,311 +0.05(+0.59%)
Apr 21, 2015 7.881 7.891 7.845 7.850 109,066 -0.03(-0.39%)
Apr 20, 2015 7.824 7.891 7.824 7.881 242,981 +0.09(+1.13%)
Apr 17, 2015 7.777 7.798 7.757 7.793 152,483 -0.03(-0.33%)
Apr 16, 2015 7.834 7.845 7.808 7.819 190,403 -0.02(-0.26%)
Apr 15, 2015 7.824 7.860 7.813 7.839 320,468 +0.05(+0.60%)
Apr 14, 2015 7.752 7.803 7.741 7.793 193,930 +0.02(+0.27%)
Apr 13, 2015 7.762 7.793 7.746 7.772 159,507 +0.03(+0.33%)
Apr 10, 2015 7.746 7.762 7.721 7.746 221,624 -0.01(-0.07%)
Apr 09, 2015 7.726 7.752 7.711 7.752 257,620 +0.04(+0.53%)
Apr 08, 2015 7.659 7.716 7.644 7.711 287,971 +0.06(+0.74%)
Apr 07, 2015 7.644 7.700 7.629 7.654 218,941 +0.01(+0.13%)
Apr 06, 2015 7.567 7.670 7.567 7.644 169,574 +0.03(+0.40%)
Apr 02, 2015 7.613 7.613 7.613 7.613 399,085 -0.04(-0.47%)
Apr 01, 2015 7.705 7.705 7.639 7.649 216,095 -0.07(-0.86%)
Mar 31, 2015 7.685 7.731 7.659 7.716 523,628 +0.03(+0.33%)
Mar 30, 2015 7.623 7.695 7.623 7.690 206,236 +0.08(+1.08%)
Mar 27, 2015 7.593 7.629 7.593 7.608 122,848 +0.01(+0.07%)
Mar 26, 2015 7.623 7.654 7.598 7.603 318,484 -0.07(-0.87%)
Mar 25, 2015 7.680 7.695 7.659 7.670 258,531 -0.01(-0.07%)
Mar 24, 2015 7.731 7.746 7.675 7.675 274,949 -0.06(-0.80%)
Mar 23, 2015 7.680 7.746 7.680 7.736 212,108 +0.06(+0.73%)
Mar 20, 2015 7.680 7.727 7.664 7.680 188,625 +0.02(+0.27%)
Mar 19, 2015 7.680 7.680 7.639 7.659 161,184 -0.02(-0.20%)
Mar 18, 2015 7.634 7.705 7.603 7.675 148,523 +0.01(+0.13%)
Mar 17, 2015 7.659 7.670 7.623 7.664 117,808 -0.04(-0.53%)
Mar 16, 2015 7.659 7.711 7.638 7.705 130,278 +0.06(+0.74%)
Mar 13, 2015 7.664 7.664 7.593 7.649 114,162 -0.01(-0.13%)
Mar 12, 2015 7.613 7.664 7.608 7.659 167,215 +0.05(+0.61%)
Mar 11, 2015 7.629 7.644 7.608 7.613 183,313 -0.02(-0.27%)
Mar 10, 2015 7.695 7.695 7.624 7.634 233,838 -0.09(-1.19%)
Mar 09, 2015 7.695 7.771 7.695 7.725 298,347 +0.02(+0.20%)
Mar 06, 2015 7.715 7.736 7.682 7.710 168,486 -0.02(-0.26%)
Mar 05, 2015 7.766 7.794 7.725 7.730 317,917 -0.04(-0.46%)
Mar 04, 2015 7.725 7.766 7.700 7.766 236,847 +0.03(+0.33%)
Mar 03, 2015 7.720 7.741 7.705 7.741 129,701 +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.