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, 2020 10.72 10.72 10.58 10.69 186,621 +0.01(+0.07%)
May 28, 2020 10.73 10.75 10.66 10.69 182,407 +0.01(+0.07%)
May 27, 2020 10.62 10.69 10.51 10.68 266,956 +0.14(+1.34%)
May 26, 2020 10.58 10.65 10.49 10.54 259,444 +0.10(+0.99%)
May 22, 2020 10.47 10.47 10.38 10.43 92,163 +0.01(+0.07%)
May 21, 2020 10.48 10.50 10.41 10.43 67,571 -0.05(-0.49%)
May 20, 2020 10.43 10.53 10.43 10.48 133,213 +0.16(+1.58%)
May 19, 2020 10.30 10.40 10.27 10.32 94,035 -0.02(-0.21%)
May 18, 2020 10.24 10.38 10.24 10.34 168,986 +0.29(+2.88%)
May 15, 2020 9.997 10.06 9.953 10.05 194,988 +0.01(+0.15%)
May 14, 2020 9.878 10.05 9.775 10.03 303,401 -0.00(-0.02%)
May 13, 2020 10.23 10.25 9.962 10.04 323,625 -0.22(-2.15%)
May 12, 2020 10.40 10.47 10.26 10.26 174,585 -0.14(-1.35%)
May 11, 2020 10.26 10.44 10.26 10.40 224,859 +0.00(+0.00%)
May 08, 2020 10.37 10.45 10.34 10.40 364,111 +0.05(+0.50%)
May 07, 2020 10.29 10.43 10.29 10.35 218,040 +0.05(+0.50%)
May 06, 2020 10.36 10.40 10.28 10.29 145,205 -0.02(-0.21%)
May 05, 2020 10.23 10.44 10.23 10.32 187,094 +0.14(+1.37%)
May 04, 2020 10.08 10.25 10.04 10.18 137,691 -0.04(-0.43%)
May 01, 2020 10.18 10.32 10.16 10.22 238,485 -0.27(-2.60%)
Apr 30, 2020 10.51 10.57 10.40 10.49 207,073 +0.01(+0.07%)
Apr 29, 2020 10.42 10.54 10.39 10.49 228,185 +0.23(+2.23%)
Apr 28, 2020 10.29 10.38 10.24 10.26 165,599 +0.07(+0.65%)
Apr 27, 2020 10.18 10.26 10.13 10.19 202,631 +0.07(+0.65%)
Apr 24, 2020 10.10 10.12 10.01 10.12 180,765 +0.15(+1.48%)
Apr 23, 2020 10.01 10.11 9.962 9.977 368,932 -0.03(-0.29%)
Apr 22, 2020 10.13 10.13 9.933 10.01 395,470 +0.11(+1.12%)
Apr 21, 2020 9.977 10.04 9.859 9.896 295,067 -0.27(-2.61%)
Apr 20, 2020 10.05 10.30 10.05 10.16 210,690 -0.09(-0.86%)
Apr 17, 2020 10.42 10.42 10.16 10.25 169,357 +0.18(+1.83%)
Apr 16, 2020 10.12 10.21 9.984 10.07 194,585 -0.06(-0.58%)
Apr 15, 2020 9.962 10.20 9.962 10.12 182,166 -0.17(-1.65%)
Apr 14, 2020 10.25 10.38 10.16 10.29 263,053 +0.24(+2.40%)
Apr 13, 2020 10.21 10.22 9.892 10.05 225,356 -0.08(-0.79%)
Apr 09, 2020 10.06 10.36 10.06 10.13 226,072 +0.18(+1.76%)
Apr 08, 2020 9.614 10.02 9.614 9.957 344,279 +0.31(+3.18%)
Apr 07, 2020 9.657 9.848 9.621 9.650 289,714 +0.28(+2.97%)
Apr 06, 2020 8.955 9.401 8.955 9.372 280,462 +0.56(+6.40%)
Apr 03, 2020 9.014 9.160 8.750 8.809 332,547 -0.24(-2.67%)
Apr 02, 2020 8.926 9.160 8.897 9.050 305,230 +0.04(+0.49%)
Apr 01, 2020 9.028 9.321 8.911 9.006 294,857 -0.50(-5.23%)
Mar 31, 2020 9.621 9.840 9.504 9.504 289,060 -0.12(-1.22%)
Mar 30, 2020 9.636 9.745 9.372 9.621 373,669 +0.08(+0.84%)
Mar 27, 2020 9.475 9.723 9.336 9.540 351,819 -0.18(-1.88%)
Mar 26, 2020 9.204 9.789 9.204 9.723 436,256 +0.57(+6.24%)
Mar 25, 2020 8.736 9.548 8.640 9.153 611,964 +0.68(+8.03%)
Mar 24, 2020 8.033 8.750 8.033 8.472 482,280 +0.80(+10.50%)
Mar 23, 2020 8.121 8.158 7.514 7.667 733,244 -0.53(-6.51%)
Mar 20, 2020 8.048 8.619 8.004 8.202 580,488 +0.12(+1.45%)
Mar 19, 2020 7.389 8.266 7.287 8.084 561,104 +0.44(+5.74%)
Mar 18, 2020 8.099 8.414 6.994 7.645 907,823 -1.08(-12.41%)
Mar 17, 2020 8.465 8.869 8.326 8.728 594,411 +0.20(+2.40%)
Mar 16, 2020 8.341 8.984 8.048 8.523 657,881 -0.99(-10.38%)
Mar 13, 2020 9.160 9.518 8.714 9.511 389,134 +0.72(+8.13%)
Mar 12, 2020 9.442 9.544 8.789 8.796 663,555 -1.41(-13.81%)
Mar 11, 2020 10.72 10.75 10.14 10.21 372,501 -0.74(-6.77%)
Mar 10, 2020 11.04 11.05 10.61 10.95 194,281 +0.15(+1.41%)
Mar 09, 2020 10.39 10.87 10.18 10.79 607,199 -0.62(-5.47%)
Mar 06, 2020 11.29 11.43 11.19 11.42 269,571 -0.18(-1.57%)
Mar 05, 2020 11.69 11.77 11.56 11.60 168,738 -0.33(-2.80%)
Mar 04, 2020 11.56 11.93 11.56 11.93 199,083 +0.44(+3.79%)
Mar 03, 2020 11.48 11.74 11.38 11.50 436,932 +0.07(+0.57%)
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.