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, 2012
4.978
4.978
4.924
4.951
287,926
-0.03(-0.63%)
May 30, 2012
5.018
5.018
4.967
4.982
301,334
-0.05(-1.01%)
May 29, 2012
4.998
5.069
4.998
5.033
363,198
+0.03(+0.63%)
May 25, 2012
5.002
5.026
4.978
5.002
231,435
+0.00(+0.08%)
May 24, 2012
4.990
5.010
4.959
4.998
381,861
+0.04(+0.79%)
May 23, 2012
4.888
4.959
4.880
4.959
436,616
+0.03(+0.56%)
May 22, 2012
4.900
4.959
4.892
4.931
497,926
+0.04(+0.88%)
May 21, 2012
4.869
4.896
4.861
4.888
395,198
+0.02(+0.48%)
May 18, 2012
4.931
4.951
4.857
4.865
361,122
-0.08(-1.66%)
May 17, 2012
5.006
5.010
4.935
4.947
285,705
-0.06(-1.17%)
May 16, 2012
5.037
5.053
4.998
5.006
226,404
-0.02(-0.39%)
May 15, 2012
5.049
5.057
4.998
5.026
355,168
-0.02(-0.47%)
May 14, 2012
5.065
5.065
5.037
5.049
233,932
-0.05(-0.92%)
May 11, 2012
5.104
5.116
5.084
5.096
200,821
-0.02(-0.31%)
May 10, 2012
5.171
5.171
5.100
5.112
381,244
+0.02(+0.46%)
May 09, 2012
5.104
5.127
5.080
5.088
401,154
-0.07(-1.29%)
May 08, 2012
5.151
5.155
5.104
5.155
251,414
-0.02(-0.30%)
May 07, 2012
5.155
5.178
5.143
5.171
274,013
+0.00(+0.00%)
May 04, 2012
5.222
5.222
5.155
5.171
211,338
-0.07(-1.27%)
May 03, 2012
5.261
5.261
5.218
5.237
176,431
-0.04(-0.67%)
May 02, 2012
5.233
5.272
5.222
5.272
273,452
+0.00(+0.00%)
May 01, 2012
5.253
5.288
5.245
5.272
345,068
+0.02(+0.37%)
Apr 30, 2012
5.284
5.284
5.229
5.253
497,995
-0.02(-0.30%)
Apr 27, 2012
5.272
5.272
5.249
5.269
245,889
+0.00(+0.07%)
Apr 26, 2012
5.229
5.265
5.229
5.265
201,892
+0.02(+0.45%)
Apr 25, 2012
5.222
5.241
5.198
5.241
260,498
+0.05(+1.06%)
Apr 24, 2012
5.167
5.194
5.167
5.186
330,648
+0.02(+0.46%)
Apr 23, 2012
5.155
5.163
5.133
5.163
267,712
-0.02(-0.45%)
Apr 20, 2012
5.194
5.222
5.178
5.186
206,486
-0.00(-0.00%)
Apr 19, 2012
5.214
5.233
5.167
5.186
277,036
-0.04(-0.75%)
Apr 18, 2012
5.202
5.225
5.194
5.225
234,675
-0.00(-0.07%)
Apr 17, 2012
5.143
5.229
5.143
5.229
273,809
+0.08(+1.52%)
Apr 16, 2012
5.174
5.182
5.127
5.151
253,769
-0.02(-0.30%)
Apr 13, 2012
5.182
5.194
5.159
5.167
178,267
-0.02(-0.30%)
Apr 12, 2012
5.135
5.198
5.131
5.182
284,184
+0.04(+0.76%)
Apr 11, 2012
5.159
5.178
5.143
5.143
230,346
+0.01(+0.15%)
Apr 10, 2012
5.182
5.187
5.120
5.135
368,479
-0.05(-0.98%)
Apr 09, 2012
5.210
5.210
5.174
5.186
482,559
-0.05(-1.05%)
Apr 05, 2012
5.269
5.276
5.237
5.241
324,747
-0.04(-0.67%)
Apr 04, 2012
5.284
5.288
5.261
5.276
277,284
-0.04(-0.74%)
Apr 03, 2012
5.304
5.320
5.272
5.316
513,609
+0.00(+0.00%)
Apr 02, 2012
5.276
5.320
5.266
5.316
585,988
+0.03(+0.52%)
Mar 30, 2012
5.257
5.292
5.241
5.288
515,441
+0.05(+1.05%)
Mar 29, 2012
5.229
5.233
5.214
5.233
284,674
-0.02(-0.30%)
Mar 28, 2012
5.265
5.280
5.214
5.249
233,680
-0.03(-0.59%)
Mar 27, 2012
5.237
5.280
5.237
5.280
407,261
+0.04(+0.67%)
Mar 26, 2012
5.222
5.245
5.218
5.245
434,281
+0.04(+0.68%)
Mar 23, 2012
5.229
5.229
5.202
5.210
370,068
-0.02(-0.37%)
Mar 22, 2012
5.269
5.269
5.210
5.229
302,426
-0.06(-1.11%)
Mar 21, 2012
5.265
5.288
5.237
5.288
477,352
+0.02(+0.30%)
Mar 20, 2012
5.269
5.272
5.245
5.272
304,625
-0.02(-0.44%)
Mar 19, 2012
5.276
5.304
5.266
5.296
280,881
-0.01(-0.15%)
Mar 16, 2012
5.339
5.355
5.280
5.304
413,241
-0.02(-0.37%)
Mar 15, 2012
5.327
5.327
5.280
5.323
485,248
+0.00(+0.07%)
Mar 14, 2012
5.316
5.343
5.296
5.320
481,265
-0.04(-0.80%)
Mar 13, 2012
5.288
5.363
5.257
5.363
1,066,170
+0.09(+1.71%)
Mar 12, 2012
5.227
5.276
5.188
5.272
1,308,865
+0.06(+1.10%)
Mar 09, 2012
5.215
5.238
5.192
5.215
462,249
-0.01(-0.22%)
Mar 08, 2012
5.181
5.227
5.158
5.227
491,100
+0.06(+1.18%)
Mar 07, 2012
5.146
5.169
5.120
5.166
543,446
+0.02(+0.30%)
Mar 06, 2012
5.211
5.211
5.124
5.150
541,395
-0.09(-1.75%)
Mar 05, 2012
5.242
5.242
5.215
5.242
399,379
-0.01(-0.22%)
Mar 02, 2012
5.276
5.280
5.230
5.253
321,042
-0.03(-0.58%)
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
.