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: 3:29 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, 2020
10.72
10.72
10.58
10.69
186,621
+0.01(+0.07%)
May 28, 2020
10.73
10.75
10.66
10.69
182,407
+0.01(+0.07%)
May 27, 2020
10.62
10.69
10.51
10.68
266,956
+0.14(+1.34%)
May 26, 2020
10.58
10.65
10.49
10.54
259,444
+0.10(+0.99%)
May 22, 2020
10.47
10.47
10.38
10.43
92,163
+0.01(+0.07%)
May 21, 2020
10.48
10.50
10.41
10.43
67,571
-0.05(-0.49%)
May 20, 2020
10.43
10.53
10.43
10.48
133,213
+0.16(+1.58%)
May 19, 2020
10.30
10.40
10.27
10.32
94,035
-0.02(-0.21%)
May 18, 2020
10.24
10.38
10.24
10.34
168,986
+0.29(+2.88%)
May 15, 2020
9.997
10.06
9.953
10.05
194,988
+0.01(+0.15%)
May 14, 2020
9.878
10.05
9.775
10.03
303,401
-0.00(-0.02%)
May 13, 2020
10.23
10.25
9.962
10.04
323,625
-0.22(-2.15%)
May 12, 2020
10.40
10.47
10.26
10.26
174,585
-0.14(-1.35%)
May 11, 2020
10.26
10.44
10.26
10.40
224,859
+0.00(+0.00%)
May 08, 2020
10.37
10.45
10.34
10.40
364,111
+0.05(+0.50%)
May 07, 2020
10.29
10.43
10.29
10.35
218,040
+0.05(+0.50%)
May 06, 2020
10.36
10.40
10.28
10.29
145,205
-0.02(-0.21%)
May 05, 2020
10.23
10.44
10.23
10.32
187,094
+0.14(+1.37%)
May 04, 2020
10.08
10.25
10.04
10.18
137,691
-0.04(-0.43%)
May 01, 2020
10.18
10.32
10.16
10.22
238,485
-0.27(-2.60%)
Apr 30, 2020
10.51
10.57
10.40
10.49
207,073
+0.01(+0.07%)
Apr 29, 2020
10.42
10.54
10.39
10.49
228,185
+0.23(+2.23%)
Apr 28, 2020
10.29
10.38
10.24
10.26
165,599
+0.07(+0.65%)
Apr 27, 2020
10.18
10.26
10.13
10.19
202,631
+0.07(+0.65%)
Apr 24, 2020
10.10
10.12
10.01
10.12
180,765
+0.15(+1.48%)
Apr 23, 2020
10.01
10.11
9.962
9.977
368,932
-0.03(-0.29%)
Apr 22, 2020
10.13
10.13
9.933
10.01
395,470
+0.11(+1.12%)
Apr 21, 2020
9.977
10.04
9.859
9.896
295,067
-0.27(-2.61%)
Apr 20, 2020
10.05
10.30
10.05
10.16
210,690
-0.09(-0.86%)
Apr 17, 2020
10.42
10.42
10.16
10.25
169,357
+0.18(+1.83%)
Apr 16, 2020
10.12
10.21
9.984
10.07
194,585
-0.06(-0.58%)
Apr 15, 2020
9.962
10.20
9.962
10.12
182,166
-0.17(-1.65%)
Apr 14, 2020
10.25
10.38
10.16
10.29
263,053
+0.24(+2.40%)
Apr 13, 2020
10.21
10.22
9.892
10.05
225,356
-0.08(-0.79%)
Apr 09, 2020
10.06
10.36
10.06
10.13
226,072
+0.18(+1.76%)
Apr 08, 2020
9.614
10.02
9.614
9.957
344,279
+0.31(+3.18%)
Apr 07, 2020
9.657
9.848
9.621
9.650
289,714
+0.28(+2.97%)
Apr 06, 2020
8.955
9.401
8.955
9.372
280,462
+0.56(+6.40%)
Apr 03, 2020
9.014
9.160
8.750
8.809
332,547
-0.24(-2.67%)
Apr 02, 2020
8.926
9.160
8.897
9.050
305,230
+0.04(+0.49%)
Apr 01, 2020
9.028
9.321
8.911
9.006
294,857
-0.50(-5.23%)
Mar 31, 2020
9.621
9.840
9.504
9.504
289,060
-0.12(-1.22%)
Mar 30, 2020
9.636
9.745
9.372
9.621
373,669
+0.08(+0.84%)
Mar 27, 2020
9.475
9.723
9.336
9.540
351,819
-0.18(-1.88%)
Mar 26, 2020
9.204
9.789
9.204
9.723
436,256
+0.57(+6.24%)
Mar 25, 2020
8.736
9.548
8.640
9.153
611,964
+0.68(+8.03%)
Mar 24, 2020
8.033
8.750
8.033
8.472
482,280
+0.80(+10.50%)
Mar 23, 2020
8.121
8.158
7.514
7.667
733,244
-0.53(-6.51%)
Mar 20, 2020
8.048
8.619
8.004
8.202
580,488
+0.12(+1.45%)
Mar 19, 2020
7.389
8.266
7.287
8.084
561,104
+0.44(+5.74%)
Mar 18, 2020
8.099
8.414
6.994
7.645
907,823
-1.08(-12.41%)
Mar 17, 2020
8.465
8.869
8.326
8.728
594,411
+0.20(+2.40%)
Mar 16, 2020
8.341
8.984
8.048
8.523
657,881
-0.99(-10.38%)
Mar 13, 2020
9.160
9.518
8.714
9.511
389,134
+0.72(+8.13%)
Mar 12, 2020
9.442
9.544
8.789
8.796
663,555
-1.41(-13.81%)
Mar 11, 2020
10.72
10.75
10.14
10.21
372,501
-0.74(-6.77%)
Mar 10, 2020
11.04
11.05
10.61
10.95
194,281
+0.15(+1.41%)
Mar 09, 2020
10.39
10.87
10.18
10.79
607,199
-0.62(-5.47%)
Mar 06, 2020
11.29
11.43
11.19
11.42
269,571
-0.18(-1.57%)
Mar 05, 2020
11.69
11.77
11.56
11.60
168,738
-0.33(-2.80%)
Mar 04, 2020
11.56
11.93
11.56
11.93
199,083
+0.44(+3.79%)
Mar 03, 2020
11.48
11.74
11.38
11.50
436,932
+0.07(+0.57%)
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
.