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: 3:06 PM EDT, Jun 4, 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 29, 2009
3.686
3.725
3.686
3.713
642,443
+0.00(+0.08%)
May 28, 2009
3.629
3.719
3.629
3.710
686,905
+0.09(+2.48%)
May 27, 2009
3.626
3.668
3.614
3.620
496,736
-0.01(-0.25%)
May 26, 2009
3.536
3.638
3.515
3.629
426,734
+0.08(+2.28%)
May 22, 2009
3.488
3.548
3.488
3.548
485,689
+0.05(+1.37%)
May 21, 2009
3.572
3.572
3.455
3.500
461,339
-0.10(-2.66%)
May 20, 2009
3.581
3.662
3.566
3.596
595,497
+0.02(+0.67%)
May 19, 2009
3.530
3.584
3.497
3.572
436,170
+0.04(+1.27%)
May 18, 2009
3.453
3.536
3.447
3.527
469,842
+0.05(+1.46%)
May 15, 2009
3.467
3.488
3.438
3.476
324,941
-0.00(-0.09%)
May 14, 2009
3.426
3.482
3.420
3.479
339,271
+0.04(+1.31%)
May 13, 2009
3.473
3.473
3.417
3.435
651,391
-0.06(-1.63%)
May 12, 2009
3.494
3.512
3.485
3.491
526,227
-0.01(-0.26%)
May 11, 2009
3.551
3.551
3.470
3.500
512,620
-0.08(-2.17%)
May 08, 2009
3.458
3.581
3.458
3.578
627,726
+0.13(+3.82%)
May 07, 2009
3.518
3.530
3.444
3.447
740,669
-0.07(-2.04%)
May 06, 2009
3.476
3.524
3.453
3.518
505,828
+0.04(+1.03%)
May 05, 2009
3.450
3.482
3.408
3.482
457,298
+0.01(+0.34%)
May 04, 2009
3.455
3.479
3.447
3.470
786,939
+0.09(+2.56%)
May 01, 2009
3.369
3.411
3.348
3.384
546,526
-0.02(-0.62%)
Apr 30, 2009
3.369
3.429
3.359
3.405
957,023
+0.06(+1.79%)
Apr 29, 2009
3.300
3.366
3.300
3.345
856,881
+0.05(+1.45%)
Apr 28, 2009
3.225
3.310
3.195
3.297
707,912
+0.06(+1.75%)
Apr 27, 2009
3.297
3.309
3.237
3.240
689,087
-0.11(-3.30%)
Apr 24, 2009
3.360
3.363
3.303
3.351
893,863
+0.01(+0.45%)
Apr 23, 2009
3.312
3.336
3.267
3.336
1,106,349
+0.06(+1.92%)
Apr 22, 2009
3.273
3.336
3.253
3.273
713,454
-0.03(-0.82%)
Apr 21, 2009
3.246
3.315
3.243
3.300
548,695
-0.02(-0.63%)
Apr 20, 2009
3.342
3.342
3.246
3.321
398,423
-0.04(-1.25%)
Apr 17, 2009
3.372
3.399
3.348
3.363
378,849
-0.05(-1.58%)
Apr 16, 2009
3.294
3.417
3.273
3.417
515,538
+0.13(+3.82%)
Apr 15, 2009
3.255
3.309
3.237
3.291
464,554
-0.03(-0.90%)
Apr 14, 2009
3.291
3.366
3.225
3.321
589,852
+0.04(+1.09%)
Apr 13, 2009
3.270
3.303
3.225
3.285
664,239
-0.04(-1.17%)
Apr 09, 2009
3.222
3.324
3.222
3.324
693,356
+0.09(+2.78%)
Apr 08, 2009
3.162
3.234
3.138
3.234
800,062
+0.05(+1.50%)
Apr 07, 2009
3.105
3.186
3.102
3.186
591,362
+0.01(+0.19%)
Apr 06, 2009
3.198
3.201
3.103
3.180
579,400
-0.06(-1.85%)
Apr 03, 2009
3.150
3.243
3.105
3.240
607,072
+0.04(+1.21%)
Apr 02, 2009
3.129
3.216
3.099
3.201
667,060
+0.13(+4.19%)
Apr 01, 2009
2.938
3.082
2.929
3.073
496,305
+0.08(+2.80%)
Mar 31, 2009
3.010
3.034
2.958
2.989
438,406
+0.03(+1.01%)
Mar 30, 2009
2.983
2.983
2.878
2.959
338,351
-0.14(-4.54%)
Mar 26, 2009
3.076
3.102
3.040
3.099
402,631
+0.10(+3.19%)
Mar 25, 2009
2.956
3.058
2.935
3.004
544,731
-0.01(-0.30%)
Mar 24, 2009
2.986
3.016
2.965
3.013
361,341
-0.05(-1.66%)
Mar 23, 2009
2.953
3.064
2.938
3.064
490,014
+0.23(+8.19%)
Mar 20, 2009
2.935
2.935
2.830
2.832
375,296
-0.08(-2.63%)
Mar 19, 2009
2.962
2.968
2.896
2.908
294,374
-0.05(-1.72%)
Mar 18, 2009
2.836
2.962
2.815
2.959
290,002
+0.07(+2.59%)
Mar 17, 2009
2.821
2.884
2.763
2.884
296,480
+0.09(+3.32%)
Mar 16, 2009
2.812
2.875
2.788
2.791
428,683
-0.03(-1.17%)
Mar 13, 2009
2.755
2.824
2.723
2.824
0
+0.10(+3.62%)
Mar 12, 2009
2.582
2.737
2.540
2.725
682,780
+0.01(+0.33%)
Mar 11, 2009
2.675
2.731
2.615
2.717
774,164
+0.11(+4.37%)
Mar 10, 2009
2.468
2.621
2.459
2.603
1,108,378
+0.20(+8.21%)
Mar 09, 2009
2.429
2.531
2.393
2.405
1,591,374
-0.10(-4.17%)
Mar 06, 2009
2.564
2.600
2.435
2.510
0
-0.05(-1.99%)
Mar 05, 2009
2.636
2.672
2.531
2.561
435,281
-0.14(-5.31%)
Mar 04, 2009
2.639
2.725
2.612
2.705
518,088
+0.03(+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
.