Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Enhanced Capital and Income Fd
(NY:
CII
)
19.36
UNCHANGED
Streaming Delayed 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
5.204
5.237
5.186
5.210
115,617
+0.03(+0.52%)
May 27, 2005
5.180
5.207
5.177
5.183
74,182
+0.02(+0.35%)
May 26, 2005
5.147
5.228
5.147
5.165
164,737
+0.02(+0.35%)
May 25, 2005
5.186
5.186
5.147
5.147
98,575
-0.02(-0.46%)
May 24, 2005
5.153
5.201
5.144
5.171
128,314
+0.02(+0.41%)
May 23, 2005
5.132
5.156
5.129
5.150
107,263
+0.03(+0.53%)
May 20, 2005
5.126
5.129
5.090
5.123
314,772
+0.01(+0.23%)
May 19, 2005
5.111
5.129
5.105
5.111
144,688
+0.01(+0.12%)
May 18, 2005
5.067
5.120
5.058
5.105
197,150
+0.02(+0.47%)
May 17, 2005
5.108
5.108
5.016
5.082
176,767
-0.01(-0.29%)
May 16, 2005
5.102
5.117
5.076
5.096
117,956
+0.01(+0.12%)
May 13, 2005
5.117
5.132
5.090
5.090
83,538
-0.02(-0.35%)
May 12, 2005
5.156
5.156
5.105
5.108
79,528
-0.02(-0.47%)
May 11, 2005
5.108
5.135
5.090
5.132
111,273
+0.01(+0.23%)
May 10, 2005
5.105
5.153
5.102
5.120
136,668
-0.05(-0.98%)
May 09, 2005
5.132
5.195
5.123
5.171
84,874
+0.02(+0.47%)
May 06, 2005
5.150
5.222
5.120
5.147
66,162
-0.01(-0.12%)
May 05, 2005
5.120
5.168
5.117
5.153
98,575
+0.04(+0.70%)
May 04, 2005
5.064
5.138
5.061
5.117
120,629
+0.04(+0.88%)
May 03, 2005
5.073
5.123
5.058
5.073
134,329
-0.03(-0.59%)
May 02, 2005
5.084
5.108
5.061
5.102
145,022
+0.01(+0.29%)
Apr 29, 2005
5.087
5.123
5.079
5.087
79,528
+0.00(+0.00%)
Apr 28, 2005
5.108
5.108
5.034
5.087
111,273
+0.00(+0.06%)
Apr 27, 2005
5.096
5.126
5.061
5.084
82,870
-0.04(-0.70%)
Apr 26, 2005
5.099
5.153
5.087
5.120
141,681
+0.03(+0.65%)
Apr 25, 2005
5.129
5.171
5.064
5.087
139,676
-0.05(-0.93%)
Apr 22, 2005
5.132
5.156
5.117
5.135
81,199
-0.02(-0.35%)
Apr 21, 2005
5.126
5.156
5.096
5.153
126,644
+0.06(+1.12%)
Apr 20, 2005
5.132
5.162
5.090
5.096
71,842
-0.06(-1.16%)
Apr 19, 2005
5.147
5.195
5.123
5.156
94,899
-0.01(-0.12%)
Apr 18, 2005
5.165
5.186
5.147
5.162
62,820
-0.01(-0.23%)
Apr 15, 2005
5.231
5.231
5.165
5.174
50,122
-0.03(-0.63%)
Apr 14, 2005
5.282
5.282
5.165
5.207
96,904
-0.05(-1.02%)
Apr 13, 2005
5.213
5.267
5.183
5.261
79,528
+0.02(+0.34%)
Apr 12, 2005
5.216
5.243
5.165
5.243
133,995
+0.05(+0.98%)
Apr 11, 2005
5.207
5.243
5.162
5.192
107,597
-0.01(-0.29%)
Apr 08, 2005
5.291
5.312
5.207
5.207
65,159
-0.11(-2.03%)
Apr 07, 2005
5.327
5.357
5.267
5.315
122,300
-0.04(-0.67%)
Apr 06, 2005
5.327
5.366
5.288
5.351
94,899
+0.00(+0.06%)
Apr 05, 2005
5.369
5.372
5.297
5.348
154,044
-0.01(-0.11%)
Apr 04, 2005
5.264
5.357
5.207
5.354
154,044
+0.07(+1.42%)
Apr 01, 2005
5.231
5.303
5.222
5.279
122,968
+0.04(+0.74%)
Mar 31, 2005
5.237
5.282
5.180
5.240
127,312
+0.03(+0.63%)
Mar 30, 2005
5.162
5.243
5.162
5.207
170,084
+0.06(+1.16%)
Mar 29, 2005
5.102
5.171
5.058
5.147
186,123
+0.03(+0.58%)
Mar 28, 2005
5.171
5.204
5.087
5.117
114,614
-0.05(-0.93%)
Mar 24, 2005
5.138
5.204
5.117
5.165
115,951
+0.01(+0.29%)
Mar 23, 2005
5.165
5.165
5.096
5.150
126,978
-0.04(-0.86%)
Mar 22, 2005
5.192
5.246
5.171
5.195
121,631
-0.04(-0.80%)
Mar 21, 2005
5.261
5.264
5.231
5.237
113,946
-0.04(-0.74%)
Mar 18, 2005
5.270
5.291
5.261
5.276
109,268
+0.00(+0.06%)
Mar 17, 2005
5.261
5.279
5.240
5.273
94,899
+0.02(+0.34%)
Mar 16, 2005
5.306
5.306
5.240
5.255
166,408
-0.05(-0.96%)
Mar 15, 2005
5.342
5.342
5.267
5.306
150,368
-0.02(-0.34%)
Mar 14, 2005
5.342
5.342
5.291
5.324
192,138
-0.01(-0.17%)
Mar 11, 2005
5.351
5.351
5.327
5.333
107,263
-0.08(-1.49%)
Mar 10, 2005
5.417
5.423
5.378
5.414
135,332
-0.01(-0.11%)
Mar 09, 2005
5.432
5.447
5.417
5.420
147,695
-0.04(-0.82%)
Mar 08, 2005
5.453
5.465
5.423
5.465
140,678
+0.01(+0.22%)
Mar 07, 2005
5.441
5.462
5.432
5.453
199,489
+0.01(+0.16%)
Mar 04, 2005
5.417
5.456
5.408
5.444
215,528
+0.03(+0.61%)
Mar 03, 2005
5.456
5.462
5.390
5.411
221,877
-0.02(-0.44%)
Mar 02, 2005
5.429
5.462
5.414
5.435
136,668
-0.01(-0.27%)
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
.