BlackRock Enhanced Capital and Income Fund Inc Historical Data - CII

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	1.67938931298	19.65	20.1015	19.53	118547	19.86178885	CS
4	0.36	1.83486238532	19.62	20.13	19.14	124330	19.71104612	CS
12	0.67	3.46970481616	19.31	20.13	18.83	115986	19.59732116	CS
26	0.68	3.52331606218	19.3	20.4	17.57	105169	19.49379272	CS
52	1.89	10.447761194	18.09	20.4	17.57	91552	19.29321962	CS
156	-1.07	-5.08313539192	21.05	22.3	16.195	88578	18.87270916	CS
260	3.37	20.2889825406	16.61	22.3	9.56	99833	17.7955056	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664400	19.98	0.05	0.25	20.02	20.1	19.91	162682
1732578000	19.93	0.22	1.12	20.02	20.1015	19.89	223017
1732318800	19.71	-0.02	-0.10	19.695	19.7901	19.6682	57627
1732232400	19.73	0.14	0.71	19.655	19.78	19.61	62919
1732146000	19.59	-0.06	-0.31	19.6429	19.6489	19.53	59509
1732059600	19.65	0.01	0.05	19.57	19.69	19.55	74793
1731973200	19.64	0.05	0.26	19.56	19.65	19.44	181711
1731714000	19.59	-0.21	-1.06	19.7838	19.85	19.46	93963
1731627600	19.8	-0.15	-0.75	19.89	19.9526	19.78	80509
1731541200	19.95	0.04	0.20	19.95	20	19.84	86583
1731454800	19.91	-0.1	-0.50	20	20.11	19.91	102333
1731368400	20.01	0.01	0.05	20.044	20.13	19.93	151045
1731109200	20	0.14	0.70	19.809	20.015	19.809	129235
1731022800	19.86	0.14	0.71	19.78	19.9	19.735	169866
1730936400	19.72	0.24	1.23	19.78	19.8879	19.69	98448
1730850000	19.48	0.07	0.36	19.4	19.55	19.4	101503
1730763600	19.41	0.07	0.36	19.37	19.47	19.335	83107
1730500800	19.34	0.11	0.57	19.25	19.4431	19.25	92886
1730414400	19.23	-0.27	-1.38	19.5138	19.5163	19.14	170880
1730328000	19.5	-0.09	-0.46	19.6207	19.724	19.47	224173
1730241600	19.59	-0.06	-0.31	19.57	19.65	19.48	113771
1730155200	19.65	0.02	0.10	19.67	19.73	19.6138	29048
1729896000	19.63	-0.04	-0.20	19.75	19.79	19.6	57120
1729809600	19.67	-0.04	-0.20	19.74	19.755	19.641	96140
1729723200	19.71	-0.14	-0.71	19.75	19.805	19.71	119480
1729636800	19.85	0.03	0.15	19.75	19.91	19.75	70704
1729550400	19.82	-0.05	-0.25	19.87	19.87	19.8	102639
1729291200	19.87	0.07	0.35	19.8	19.89	19.728	94584
1729204800	19.8	0.01	0.05	19.9	19.9	19.75	87939
1729118400	19.79	0.05	0.25	19.73	19.82	19.73	159330
1729032000	19.74	-0.25	-1.25	19.83	19.955	19.732	161138
1728945600	19.99	0.13	0.65	19.92	19.9994	19.87	135628
1728686400	19.86	0.09	0.46	19.77	19.87	19.7571	103871
1728600000	19.77	-0.01	-0.05	19.68	19.8	19.675	74393
1728513600	19.78	0.13	0.66	19.65	19.784	19.63	92433
1728427200	19.65	0.22	1.13	19.52	19.68	19.5	142418
1728340800	19.43	-0.11	-0.56	19.52	19.5487	19.4	98775
1728081600	19.54	0.09	0.46	19.51	19.57	19.4701	95541
1727995200	19.45	-0.08	-0.41	19.475	19.538	19.385	85295
1727908800	19.53	0.03	0.15	19.41	19.57	19.345	152743
1727822400	19.5	-0.19	-0.96	19.61	19.6386	19.47	119027
1727735520	19.69	0.13	0.66	19.51	19.69	19.51	277831
1727476800	19.56	0.05	0.26	19.51	19.605	19.4801	118872
1727390400	19.51	-0.04	-0.20	19.57	19.6	19.485	123275
1727304000	19.55	0.05	0.26	19.5	19.58	19.44	85541
1727217600	19.5	0.04	0.21	19.39	19.6	19.39	123473
1727131200	19.46	0.01	0.05	19.47	19.57	19.41	116269
1726872000	19.45	-0.11	-0.56	19.54	19.54	19.4	110788
1726785600	19.56	0.23	1.19	19.6	19.61	19.44	91444
1726699200	19.33	0.02	0.10	19.37	19.4912	19.25	105528
1726612800	19.31	0.02	0.10	19.385	19.4799	19.27	75868
1726526400	19.29	-0.05	-0.26	19.195	19.3	19.15	100850
1726267200	19.34	0.12	0.62	19.275	19.412	19.23	94270
1726180800	19.22	0.1	0.52	19.16	19.31	19.05	81609
1726094400	19.12	0.07	0.37	19.06	19.13	18.83	118498
1726008000	19.05	0.07	0.37	19.0101	19.1	18.9758	87540
1725921600	18.98	0.03	0.16	19.01	19.17	18.96	109242
1725662400	18.95	-0.25	-1.30	19.25	19.29	18.92	104709
1725576000	19.2	-0.1	-0.52	19.28	19.3099	19.15	100519
1725489600	19.3	-0.03	-0.16	19.31	19.45	19.25	97017
1725403200	19.33	-0.27	-1.38	19.61	19.625	19.31	67394
1725057600	19.6	0.07	0.36	19.6	19.65	19.49	93708
1724971200	19.53	0.09	0.46	19.53	19.58	19.4419	75179
1724884800	19.44	-0.09	-0.48	19.56	19.5999	19.32	70561
1724798400	19.534	0.09	0.48	19.4	19.59	19.4	76497

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

BlackRock Enhanced Capital and Income Fund Inc (CII)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

BlackRock Enhanced Capital and Income Fund Inc (CII) Historical

BlackRock Enhanced Capital and Income Fund Inc (CII)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%