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, 2016 7.733 7.755 7.670 7.738 298,389 +0.05(+0.66%)
May 27, 2016 7.636 7.687 7.687 7.687 353,227 +0.03(+0.37%)
May 26, 2016 7.648 7.659 7.619 7.659 151,419 +0.01(+0.15%)
May 25, 2016 7.591 7.648 7.591 7.648 201,627 +0.07(+0.90%)
May 24, 2016 7.534 7.602 7.506 7.580 177,437 +0.08(+1.06%)
May 23, 2016 7.472 7.529 7.463 7.500 176,096 +0.03(+0.46%)
May 20, 2016 7.483 7.495 7.421 7.466 237,975 +0.02(+0.30%)
May 19, 2016 7.466 7.500 7.432 7.444 127,947 -0.05(-0.68%)
May 18, 2016 7.489 7.541 7.483 7.495 193,618 -0.02(-0.23%)
May 17, 2016 7.529 7.529 7.472 7.512 222,054 -0.01(-0.15%)
May 16, 2016 7.449 7.546 7.438 7.523 283,526 +0.07(+0.99%)
May 13, 2016 7.472 7.500 7.449 7.449 134,077 -0.04(-0.53%)
May 12, 2016 7.534 7.563 7.466 7.489 307,166 -0.06(-0.75%)
May 11, 2016 7.602 7.602 7.506 7.546 376,321 -0.06(-0.81%)
May 10, 2016 7.591 7.619 7.578 7.608 235,858 +0.05(+0.67%)
May 09, 2016 7.579 7.591 7.523 7.557 346,943 -0.02(-0.22%)
May 06, 2016 7.495 7.574 7.473 7.574 361,774 +0.04(+0.60%)
May 05, 2016 7.563 7.574 7.506 7.529 165,054 -0.02(-0.22%)
May 04, 2016 7.557 7.562 7.506 7.546 246,435 -0.03(-0.37%)
May 03, 2016 7.557 7.574 7.484 7.574 316,159 -0.01(-0.07%)
May 02, 2016 7.591 7.641 7.540 7.579 422,743 +0.02(+0.22%)
Apr 29, 2016 7.624 7.630 7.534 7.563 284,994 -0.06(-0.74%)
Apr 28, 2016 7.686 7.697 7.619 7.619 304,179 -0.11(-1.38%)
Apr 27, 2016 7.692 7.726 7.681 7.726 140,455 +0.04(+0.51%)
Apr 26, 2016 7.681 7.697 7.658 7.686 168,524 +0.03(+0.44%)
Apr 25, 2016 7.692 7.692 7.636 7.652 203,521 -0.06(-0.80%)
Apr 22, 2016 7.675 7.714 7.652 7.714 241,629 +0.06(+0.73%)
Apr 21, 2016 7.681 7.714 7.647 7.658 265,308 -0.01(-0.15%)
Apr 20, 2016 7.624 7.669 7.613 7.669 149,595 +0.04(+0.59%)
Apr 19, 2016 7.608 7.633 7.596 7.624 244,763 +0.02(+0.30%)
Apr 18, 2016 7.546 7.608 7.540 7.602 170,514 +0.04(+0.60%)
Apr 15, 2016 7.608 7.613 7.557 7.557 190,872 -0.06(-0.81%)
Apr 14, 2016 7.596 7.619 7.574 7.619 253,419 +0.00(+0.00%)
Apr 13, 2016 7.579 7.619 7.540 7.619 333,428 +0.04(+0.52%)
Apr 12, 2016 7.546 7.579 7.507 7.579 266,144 +0.02(+0.30%)
Apr 11, 2016 7.574 7.579 7.503 7.557 267,901 +0.01(+0.07%)
Apr 08, 2016 7.585 7.585 7.468 7.551 244,210 +0.03(+0.37%)
Apr 07, 2016 7.507 7.524 7.454 7.524 232,055 -0.04(-0.52%)
Apr 06, 2016 7.524 7.563 7.440 7.563 393,320 +0.06(+0.82%)
Apr 05, 2016 7.551 7.551 7.440 7.501 338,405 -0.08(-1.10%)
Apr 04, 2016 7.618 7.631 7.518 7.585 261,729 -0.09(-1.16%)
Apr 01, 2016 7.496 7.674 7.462 7.674 258,776 +0.12(+1.55%)
Mar 31, 2016 7.535 7.563 7.462 7.557 364,295 +0.03(+0.45%)
Mar 30, 2016 7.479 7.535 7.457 7.524 225,624 +0.06(+0.82%)
Mar 29, 2016 7.367 7.462 7.356 7.462 157,459 +0.09(+1.29%)
Mar 28, 2016 7.378 7.384 7.356 7.367 195,472 +0.01(+0.08%)
Mar 24, 2016 7.378 7.362 7.362 7.362 227,187 -0.03(-0.45%)
Mar 23, 2016 7.434 7.440 7.395 7.395 209,173 -0.06(-0.75%)
Mar 22, 2016 7.512 7.535 7.451 7.451 320,742 -0.09(-1.26%)
Mar 21, 2016 7.395 7.546 7.395 7.546 276,908 +0.14(+1.88%)
Mar 18, 2016 7.401 7.445 7.401 7.406 102,843 +0.00(+0.00%)
Mar 17, 2016 7.373 7.416 7.373 7.406 183,491 +0.03(+0.38%)
Mar 16, 2016 7.334 7.401 7.334 7.378 167,720 +0.02(+0.30%)
Mar 15, 2016 7.356 7.395 7.317 7.356 217,818 -0.04(-0.53%)
Mar 14, 2016 7.406 7.434 7.390 7.395 107,267 -0.03(-0.38%)
Mar 11, 2016 7.412 7.445 7.373 7.423 145,283 +0.11(+1.45%)
Mar 10, 2016 7.395 7.403 7.256 7.317 215,233 -0.06(-0.75%)
Mar 09, 2016 7.372 7.378 7.334 7.372 100,233 +0.04(+0.60%)
Mar 08, 2016 7.361 7.378 7.317 7.328 186,871 -0.06(-0.82%)
Mar 07, 2016 7.300 7.389 7.300 7.389 205,486 +0.08(+1.06%)
Mar 04, 2016 7.306 7.361 7.262 7.312 192,034 +0.05(+0.69%)
Mar 03, 2016 7.278 7.312 7.254 7.262 195,199 +0.00(+0.00%)
Mar 02, 2016 7.217 7.312 7.184 7.262 248,645 -0.01(-0.15%)
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.