Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.36 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 24, 2011 5.386 5.438 5.386 5.396 383,631 +0.01(+0.26%)
May 23, 2011 5.389 5.396 5.361 5.382 477,362 -0.03(-0.58%)
May 20, 2011 5.421 5.428 5.389 5.414 351,563 +0.00(+0.06%)
May 19, 2011 5.421 5.445 5.389 5.410 437,854 -0.01(-0.19%)
May 18, 2011 5.403 5.435 5.386 5.421 471,202 +0.04(+0.72%)
May 17, 2011 5.389 5.410 5.364 5.382 468,626 -0.01(-0.20%)
May 16, 2011 5.410 5.459 5.390 5.393 376,349 -0.02(-0.39%)
May 13, 2011 5.452 5.463 5.393 5.414 444,330 -0.02(-0.45%)
May 12, 2011 5.403 5.438 5.368 5.438 328,091 +0.02(+0.45%)
May 11, 2011 5.442 5.442 5.368 5.414 470,712 -0.04(-0.77%)
May 10, 2011 5.428 5.456 5.410 5.456 385,219 +0.05(+0.97%)
May 09, 2011 5.350 5.403 5.343 5.403 294,595 +0.05(+0.85%)
May 06, 2011 5.357 5.389 5.340 5.357 370,529 +0.02(+0.33%)
May 05, 2011 5.340 5.378 5.333 5.340 309,377 -0.02(-0.46%)
May 04, 2011 5.414 5.414 5.350 5.364 282,958 -0.05(-0.91%)
May 03, 2011 5.438 5.438 5.400 5.414 263,909 -0.04(-0.77%)
May 02, 2011 5.445 5.456 5.445 5.456 323,582 +0.02(+0.35%)
Apr 29, 2011 5.445 5.452 5.421 5.437 498,433 +0.04(+0.82%)
Apr 28, 2011 5.361 5.403 5.340 5.393 398,119 +0.01(+0.26%)
Apr 27, 2011 5.371 5.386 5.340 5.378 308,638 +0.02(+0.46%)
Apr 26, 2011 5.361 5.389 5.340 5.354 345,569 -0.01(-0.26%)
Apr 25, 2011 5.333 5.386 5.326 5.368 333,475 +0.03(+0.53%)
Apr 21, 2011 5.378 5.378 5.326 5.340 248,059 -0.01(-0.20%)
Apr 20, 2011 5.284 5.361 5.284 5.350 632,714 +0.08(+1.53%)
Apr 19, 2011 5.270 5.273 5.256 5.270 193,272 +0.01(+0.13%)
Apr 18, 2011 5.245 5.263 5.210 5.263 362,742 +0.01(+0.15%)
Apr 15, 2011 5.273 5.276 5.249 5.255 327,929 -0.02(-0.35%)
Apr 14, 2011 5.256 5.273 5.249 5.273 209,165 +0.01(+0.20%)
Apr 13, 2011 5.280 5.284 5.245 5.263 429,392 -0.01(-0.27%)
Apr 12, 2011 5.294 5.308 5.263 5.277 438,866 -0.03(-0.59%)
Apr 11, 2011 5.291 5.308 5.277 5.308 201,332 +0.01(+0.20%)
Apr 08, 2011 5.298 5.329 5.273 5.298 261,370 +0.01(+0.13%)
Apr 07, 2011 5.312 5.322 5.291 5.291 226,768 -0.03(-0.59%)
Apr 06, 2011 5.298 5.322 5.291 5.322 202,803 +0.04(+0.66%)
Apr 05, 2011 5.263 5.301 5.263 5.287 181,113 +0.01(+0.27%)
Apr 04, 2011 5.284 5.301 5.245 5.273 397,036 -0.01(-0.13%)
Apr 01, 2011 5.287 5.315 5.270 5.280 340,766 +0.00(+0.00%)
Mar 31, 2011 5.364 5.364 5.279 5.280 363,021 -0.07(-1.31%)
Mar 30, 2011 5.326 5.350 5.301 5.350 248,951 +0.05(+0.93%)
Mar 29, 2011 5.298 5.315 5.280 5.301 160,408 +0.01(+0.13%)
Mar 28, 2011 5.298 5.315 5.266 5.294 435,155 +0.01(+0.27%)
Mar 25, 2011 5.277 5.298 5.263 5.280 273,825 +0.00(+0.07%)
Mar 24, 2011 5.319 5.322 5.263 5.277 333,273 -0.03(-0.59%)
Mar 23, 2011 5.287 5.315 5.263 5.308 516,681 +0.02(+0.40%)
Mar 22, 2011 5.263 5.287 5.242 5.287 242,621 +0.02(+0.47%)
Mar 21, 2011 5.256 5.277 5.252 5.263 354,747 +0.05(+0.94%)
Mar 18, 2011 5.235 5.256 5.193 5.214 223,088 +0.00(+0.07%)
Mar 17, 2011 5.193 5.249 5.173 5.210 393,430 +0.06(+1.23%)
Mar 16, 2011 5.217 5.224 5.101 5.147 510,612 -0.09(-1.77%)
Mar 15, 2011 5.196 5.245 5.196 5.240 555,686 +0.01(+0.10%)
Mar 14, 2011 5.270 5.301 5.200 5.235 493,839 -0.07(-1.32%)
Mar 11, 2011 5.242 5.343 5.238 5.305 433,225 +0.06(+1.10%)
Mar 10, 2011 5.294 5.318 5.220 5.247 723,411 -0.06(-1.15%)
Mar 09, 2011 5.305 5.328 5.301 5.308 359,819 -0.02(-0.45%)
Mar 08, 2011 5.264 5.332 5.244 5.332 478,044 +0.05(+1.03%)
Mar 07, 2011 5.244 5.288 5.244 5.277 607,208 +0.02(+0.39%)
Mar 04, 2011 5.244 5.261 5.220 5.257 355,949 -0.01(-0.19%)
Mar 03, 2011 5.240 5.267 5.233 5.267 383,213 +0.03(+0.65%)
Mar 02, 2011 5.182 5.237 5.173 5.233 473,136 +0.06(+1.12%)
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.