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
)
19.34
-0.02 (-0.10%)
Streaming Delayed Price
Updated: 12:43 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 28, 2010
4.669
4.679
4.574
4.669
345,824
+0.02(+0.33%)
May 27, 2010
4.592
4.654
4.592
4.654
360,810
+0.12(+2.66%)
May 26, 2010
4.577
4.638
4.509
4.533
4,533
+0.01(+0.27%)
May 25, 2010
4.425
4.527
4.327
4.521
508,584
+0.01(+0.14%)
May 24, 2010
4.438
4.555
4.431
4.515
480,778
+0.09(+2.09%)
May 21, 2010
4.308
4.478
4.246
4.422
559,667
+0.08(+1.78%)
May 20, 2010
4.364
4.394
4.333
4.345
664,914
-0.24(-5.32%)
May 19, 2010
4.657
4.666
4.518
4.589
454,125
-0.07(-1.52%)
May 18, 2010
4.780
4.814
4.638
4.660
394,986
-0.06(-1.37%)
May 17, 2010
4.780
4.787
4.549
4.725
385,414
-0.08(-1.61%)
May 14, 2010
4.802
4.851
4.750
4.802
602,495
-0.06(-1.21%)
May 13, 2010
4.885
4.907
4.827
4.861
529,995
-0.03(-0.63%)
May 12, 2010
4.725
4.898
4.725
4.892
528,962
+0.15(+3.12%)
May 11, 2010
4.719
4.814
4.716
4.743
753,523
+0.07(+1.52%)
May 10, 2010
4.606
4.725
4.606
4.672
740,198
+0.21(+4.78%)
May 07, 2010
4.469
4.518
4.277
4.459
1,152,033
+0.07(+1.62%)
May 06, 2010
4.694
4.737
0.0000
4.388
2,005,863
-0.35(-7.43%)
May 05, 2010
4.743
4.784
4.696
4.740
462,110
-0.08(-1.73%)
May 04, 2010
4.855
4.870
4.802
4.824
520,329
-0.06(-1.33%)
May 03, 2010
4.876
4.901
4.873
4.889
336,754
+0.02(+0.38%)
Apr 30, 2010
4.913
4.926
4.864
4.870
392,642
-0.05(-1.07%)
Apr 29, 2010
4.879
4.923
4.879
4.923
319,132
+0.07(+1.53%)
Apr 28, 2010
4.870
4.879
4.821
4.848
528,894
+0.01(+0.19%)
Apr 27, 2010
4.907
4.929
4.821
4.839
465,863
-0.08(-1.59%)
Apr 26, 2010
4.907
4.929
4.889
4.918
362,047
+0.03(+0.66%)
Apr 23, 2010
4.861
4.907
4.861
4.885
265,773
+0.02(+0.51%)
Apr 22, 2010
4.836
4.864
4.796
4.861
425,907
+0.03(+0.58%)
Apr 21, 2010
4.885
4.929
4.833
4.833
566,962
-0.04(-0.82%)
Apr 20, 2010
4.867
4.876
4.839
4.873
537,488
+0.04(+0.83%)
Apr 19, 2010
4.833
4.867
4.774
4.833
596,067
-0.01(-0.13%)
Apr 16, 2010
4.873
4.895
4.796
4.839
480,587
-0.05(-1.07%)
Apr 15, 2010
4.873
4.895
4.845
4.892
477,650
+0.02(+0.38%)
Apr 14, 2010
4.889
4.923
4.833
4.873
900,491
-0.01(-0.25%)
Apr 13, 2010
4.904
4.926
4.848
4.885
457,191
-0.02(-0.38%)
Apr 12, 2010
4.864
4.923
4.864
4.904
401,122
+0.04(+0.83%)
Apr 09, 2010
4.892
4.926
4.839
4.864
453,076
-0.02(-0.51%)
Apr 08, 2010
4.858
4.892
4.833
4.889
316,033
+0.02(+0.44%)
Apr 07, 2010
4.885
4.901
4.839
4.867
271,598
-0.01(-0.25%)
Apr 06, 2010
4.861
4.907
4.858
4.879
294,998
+0.02(+0.32%)
Apr 05, 2010
4.885
4.891
4.833
4.864
364,686
-0.02(-0.32%)
Apr 01, 2010
4.858
4.879
4.879
4.879
433,915
+0.03(+0.64%)
Mar 31, 2010
4.839
4.864
4.799
4.848
347,042
+0.02(+0.45%)
Mar 30, 2010
4.867
4.879
4.799
4.827
369,725
-0.02(-0.32%)
Mar 29, 2010
4.901
4.904
4.818
4.842
509,209
-0.01(-0.25%)
Mar 26, 2010
4.833
4.889
4.818
4.855
451,243
+0.05(+1.03%)
Mar 25, 2010
4.861
4.876
4.780
4.805
466,666
-0.02(-0.38%)
Mar 24, 2010
4.799
4.855
4.796
4.824
467,307
+0.01(+0.26%)
Mar 23, 2010
4.808
4.811
4.762
4.811
399,047
+0.02(+0.39%)
Mar 22, 2010
4.722
4.824
4.703
4.793
682,818
+0.07(+1.50%)
Mar 19, 2010
4.784
4.802
4.697
4.722
432,695
-0.04(-0.84%)
Mar 18, 2010
4.722
4.762
4.694
4.762
539,872
+0.07(+1.45%)
Mar 17, 2010
4.709
4.734
4.679
4.694
862,857
+0.01(+0.20%)
Mar 16, 2010
4.679
4.706
4.651
4.685
611,215
+0.03(+0.73%)
Mar 15, 2010
4.642
4.651
4.614
4.651
611,108
-0.01(-0.20%)
Mar 12, 2010
4.753
4.753
4.643
4.660
632,649
-0.04(-0.92%)
Mar 11, 2010
4.719
4.719
4.654
4.703
931,160
+0.01(+0.23%)
Mar 10, 2010
4.695
4.704
4.660
4.692
907,426
-0.01(-0.13%)
Mar 09, 2010
4.666
4.698
4.657
4.698
986,103
+0.03(+0.64%)
Mar 08, 2010
4.648
4.689
4.636
4.669
958,358
-0.04(-0.76%)
Mar 05, 2010
4.603
4.704
4.603
4.704
1,077,958
+0.12(+2.61%)
Mar 04, 2010
4.603
4.621
4.564
4.585
752,359
-0.01(-0.20%)
Mar 03, 2010
4.627
4.636
4.573
4.594
685,121
-0.03(-0.71%)
Mar 02, 2010
4.546
4.631
4.546
4.627
848,331
+0.09(+2.05%)
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
.