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, 2017 9.091 9.091 8.998 9.048 230,189 -0.02(-0.27%)
May 30, 2017 9.060 9.085 9.042 9.073 134,269 +0.01(+0.13%)
May 26, 2017 9.091 9.091 9.036 9.060 124,939 -0.03(-0.34%)
May 25, 2017 9.109 9.122 9.083 9.091 149,913 +0.01(+0.07%)
May 24, 2017 9.030 9.109 9.011 9.085 299,451 +0.08(+0.88%)
May 23, 2017 8.999 9.024 8.981 9.005 192,035 +0.03(+0.34%)
May 22, 2017 8.938 9.011 8.938 8.975 237,118 +0.06(+0.62%)
May 19, 2017 8.920 8.975 8.901 8.920 204,764 +0.02(+0.21%)
May 18, 2017 8.834 8.908 8.834 8.901 142,472 +0.06(+0.62%)
May 17, 2017 8.963 8.981 8.840 8.846 230,853 -0.17(-1.90%)
May 16, 2017 9.036 9.048 9.005 9.018 186,606 -0.02(-0.20%)
May 15, 2017 8.993 9.036 8.993 9.036 157,317 +0.04(+0.48%)
May 12, 2017 9.011 9.029 8.966 8.993 136,981 -0.04(-0.47%)
May 11, 2017 9.073 9.073 9.011 9.036 228,670 -0.01(-0.12%)
May 10, 2017 9.059 9.089 9.034 9.046 220,466 -0.01(-0.13%)
May 09, 2017 9.028 9.071 9.028 9.059 196,254 +0.03(+0.34%)
May 08, 2017 9.034 9.059 9.016 9.028 222,703 -0.01(-0.13%)
May 05, 2017 9.077 9.107 9.016 9.040 189,185 -0.01(-0.13%)
May 04, 2017 9.119 9.119 9.040 9.053 261,997 -0.04(-0.47%)
May 03, 2017 9.053 9.107 9.022 9.095 272,807 +0.04(+0.40%)
May 02, 2017 9.083 9.083 9.028 9.059 212,910 -0.02(-0.20%)
May 01, 2017 9.059 9.101 9.029 9.077 314,838 +0.06(+0.67%)
Apr 28, 2017 8.998 9.022 8.973 9.016 225,442 +0.03(+0.34%)
Apr 27, 2017 8.961 9.004 8.949 8.986 474,860 +0.01(+0.07%)
Apr 26, 2017 8.894 9.010 8.879 8.980 400,454 +0.09(+0.96%)
Apr 25, 2017 8.882 8.907 8.864 8.894 451,043 +0.04(+0.41%)
Apr 24, 2017 8.846 8.876 8.840 8.858 293,297 +0.05(+0.62%)
Apr 21, 2017 8.797 8.803 8.776 8.803 346,203 +0.04(+0.49%)
Apr 20, 2017 8.755 8.767 8.730 8.761 403,854 +0.02(+0.28%)
Apr 19, 2017 8.706 8.742 8.706 8.736 643,955 +0.05(+0.63%)
Apr 18, 2017 8.663 8.700 8.645 8.682 122,437 +0.01(+0.14%)
Apr 17, 2017 8.676 8.679 8.651 8.670 198,738 -0.01(-0.14%)
Apr 13, 2017 8.682 8.709 8.654 8.682 163,913 -0.01(-0.14%)
Apr 12, 2017 8.712 8.712 8.670 8.694 168,093 -0.02(-0.28%)
Apr 11, 2017 8.694 8.724 8.663 8.718 317,229 +0.01(+0.16%)
Apr 10, 2017 8.668 8.704 8.644 8.704 238,316 +0.04(+0.42%)
Apr 07, 2017 8.632 8.668 8.620 8.668 308,129 +0.03(+0.35%)
Apr 06, 2017 8.614 8.638 8.602 8.638 235,337 +0.03(+0.35%)
Apr 05, 2017 8.620 8.704 8.602 8.608 242,848 +0.00(+0.00%)
Apr 04, 2017 8.577 8.608 8.565 8.608 273,343 -0.02(-0.21%)
Apr 03, 2017 8.656 8.662 8.595 8.626 259,458 -0.03(-0.35%)
Mar 31, 2017 8.638 8.656 8.614 8.656 387,505 +0.01(+0.07%)
Mar 30, 2017 8.614 8.650 8.605 8.650 216,206 +0.04(+0.49%)
Mar 29, 2017 8.620 8.631 8.602 8.608 255,841 -0.02(-0.28%)
Mar 28, 2017 8.547 8.650 8.535 8.632 292,121 +0.07(+0.85%)
Mar 27, 2017 8.529 8.559 8.487 8.559 252,003 -0.02(-0.21%)
Mar 24, 2017 8.583 8.609 8.541 8.577 286,534 +0.00(+0.00%)
Mar 23, 2017 8.614 8.650 8.577 8.577 299,362 -0.02(-0.28%)
Mar 22, 2017 8.602 8.608 8.556 8.602 254,688 +0.01(+0.07%)
Mar 21, 2017 8.674 8.692 8.583 8.595 206,483 -0.06(-0.70%)
Mar 20, 2017 8.680 8.704 8.656 8.656 162,436 -0.02(-0.28%)
Mar 17, 2017 8.716 8.716 8.680 8.680 122,164 -0.02(-0.21%)
Mar 16, 2017 8.686 8.704 8.674 8.698 160,866 -0.01(-0.07%)
Mar 15, 2017 8.674 8.704 8.656 8.704 186,813 +0.05(+0.56%)
Mar 14, 2017 8.650 8.657 8.620 8.656 183,307 -0.03(-0.35%)
Mar 13, 2017 8.674 8.698 8.650 8.686 195,449 +0.01(+0.16%)
Mar 10, 2017 8.684 8.684 8.642 8.672 380,673 +0.02(+0.21%)
Mar 09, 2017 8.636 8.654 8.588 8.654 501,032 +0.04(+0.42%)
Mar 08, 2017 8.648 8.660 8.612 8.618 281,042 -0.03(-0.35%)
Mar 07, 2017 8.630 8.666 8.630 8.648 230,374 +0.01(+0.07%)
Mar 06, 2017 8.678 8.696 8.624 8.642 371,881 -0.05(-0.62%)
Mar 03, 2017 8.660 8.696 8.642 8.696 160,467 +0.05(+0.56%)
Mar 02, 2017 8.720 8.726 8.642 8.648 196,598 -0.06(-0.69%)
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.