NYSE - Delayed Quote • USD
BlackRock Enhanced Capital and Income Fund, Inc. (CII)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.52 | 18.69 | 18.51 | 18.64 | 18.64 | 78,500 |
Apr 25, 2024 | 18.25 | 18.45 | 18.25 | 18.43 | 18.43 | 108,100 |
Apr 24, 2024 | 18.78 | 18.78 | 18.53 | 18.55 | 18.55 | 90,100 |
Apr 23, 2024 | 18.54 | 18.75 | 18.54 | 18.70 | 18.70 | 85,800 |
Apr 22, 2024 | 18.33 | 18.56 | 18.33 | 18.44 | 18.44 | 91,300 |
Apr 19, 2024 | 18.50 | 18.53 | 18.26 | 18.30 | 18.30 | 97,400 |
Apr 18, 2024 | 18.52 | 18.60 | 18.42 | 18.49 | 18.49 | 74,900 |
Apr 17, 2024 | 18.69 | 18.69 | 18.47 | 18.51 | 18.51 | 48,900 |
Apr 16, 2024 | 18.50 | 18.61 | 18.50 | 18.56 | 18.56 | 63,700 |
Apr 15, 2024 | 18.96 | 19.07 | 18.48 | 18.48 | 18.48 | 111,600 |
Apr 12, 2024 | 0.10 Dividend | |||||
Apr 12, 2024 | 19.10 | 19.13 | 18.88 | 18.90 | 18.90 | 80,400 |
Apr 11, 2024 | 19.26 | 19.33 | 19.13 | 19.27 | 19.17 | 58,500 |
Apr 10, 2024 | 19.14 | 19.24 | 19.08 | 19.14 | 19.04 | 43,700 |
Apr 9, 2024 | 19.35 | 19.36 | 19.22 | 19.30 | 19.20 | 27,300 |
Apr 8, 2024 | 19.38 | 19.39 | 19.23 | 19.25 | 19.15 | 36,000 |
Apr 5, 2024 | 19.18 | 19.38 | 19.17 | 19.30 | 19.20 | 58,200 |
Apr 4, 2024 | 19.39 | 19.48 | 19.15 | 19.17 | 19.07 | 75,100 |
Apr 3, 2024 | 19.34 | 19.42 | 19.30 | 19.36 | 19.26 | 47,900 |
Apr 2, 2024 | 19.30 | 19.36 | 19.26 | 19.34 | 19.24 | 75,900 |
Apr 1, 2024 | 19.59 | 19.66 | 19.42 | 19.50 | 19.40 | 109,800 |
Mar 28, 2024 | 19.55 | 19.56 | 19.44 | 19.49 | 19.39 | 137,500 |
Mar 27, 2024 | 19.38 | 19.45 | 19.35 | 19.45 | 19.35 | 59,900 |
Mar 26, 2024 | 19.44 | 19.51 | 19.34 | 19.34 | 19.24 | 92,300 |
Mar 25, 2024 | 19.30 | 19.38 | 19.30 | 19.34 | 19.24 | 73,300 |
Mar 22, 2024 | 19.47 | 19.47 | 19.33 | 19.36 | 19.26 | 96,800 |
Mar 21, 2024 | 19.57 | 19.57 | 19.38 | 19.40 | 19.30 | 83,600 |
Mar 20, 2024 | 19.32 | 19.60 | 19.27 | 19.47 | 19.37 | 109,000 |
Mar 19, 2024 | 19.15 | 19.31 | 19.11 | 19.29 | 19.19 | 57,500 |
Mar 18, 2024 | 19.32 | 19.35 | 19.16 | 19.18 | 19.08 | 111,400 |
Mar 15, 2024 | 19.25 | 19.26 | 19.10 | 19.14 | 19.04 | 77,300 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 19.46 | 19.50 | 19.18 | 19.26 | 19.16 | 74,400 |
Mar 13, 2024 | 19.64 | 19.64 | 19.51 | 19.53 | 19.33 | 76,500 |
Mar 12, 2024 | 19.48 | 19.63 | 19.47 | 19.62 | 19.42 | 77,500 |
Mar 11, 2024 | 19.44 | 19.56 | 19.41 | 19.46 | 19.26 | 98,800 |
Mar 8, 2024 | 19.60 | 19.75 | 19.48 | 19.52 | 19.32 | 104,900 |
Mar 7, 2024 | 19.61 | 19.74 | 19.59 | 19.68 | 19.48 | 57,000 |
Mar 6, 2024 | 19.48 | 19.68 | 19.48 | 19.55 | 19.35 | 47,200 |
Mar 5, 2024 | 19.57 | 19.67 | 19.39 | 19.44 | 19.24 | 66,600 |
Mar 4, 2024 | 19.73 | 19.81 | 19.54 | 19.70 | 19.50 | 50,500 |
Mar 1, 2024 | 19.45 | 19.78 | 19.45 | 19.70 | 19.50 | 82,900 |
Feb 29, 2024 | 19.63 | 19.63 | 19.36 | 19.41 | 19.21 | 201,300 |
Feb 28, 2024 | 19.35 | 19.52 | 19.35 | 19.49 | 19.29 | 106,300 |
Feb 27, 2024 | 19.43 | 19.54 | 19.43 | 19.45 | 19.25 | 75,600 |
Feb 26, 2024 | 19.54 | 19.57 | 19.41 | 19.43 | 19.23 | 39,300 |
Feb 23, 2024 | 19.65 | 19.67 | 19.54 | 19.54 | 19.34 | 69,700 |
Feb 22, 2024 | 19.38 | 19.57 | 19.36 | 19.49 | 19.29 | 100,200 |
Feb 21, 2024 | 19.13 | 19.26 | 19.12 | 19.22 | 19.02 | 58,400 |
Feb 20, 2024 | 19.20 | 19.21 | 19.09 | 19.13 | 18.93 | 76,700 |
Feb 16, 2024 | 19.30 | 19.37 | 19.23 | 19.25 | 19.05 | 64,800 |
Feb 15, 2024 | 19.32 | 19.45 | 19.32 | 19.38 | 19.18 | 52,900 |
Feb 14, 2024 | 0.10 Dividend | |||||
Feb 14, 2024 | 19.24 | 19.49 | 19.24 | 19.37 | 19.17 | 51,900 |
Feb 13, 2024 | 19.26 | 19.38 | 19.22 | 19.32 | 19.02 | 71,600 |
Feb 12, 2024 | 19.41 | 19.54 | 19.36 | 19.47 | 19.17 | 64,800 |
Feb 9, 2024 | 19.36 | 19.46 | 19.35 | 19.45 | 19.15 | 59,600 |
Feb 8, 2024 | 19.36 | 19.38 | 19.27 | 19.36 | 19.06 | 63,200 |
Feb 7, 2024 | 19.31 | 19.42 | 19.26 | 19.38 | 19.08 | 62,700 |
Feb 6, 2024 | 19.20 | 19.27 | 19.16 | 19.26 | 18.96 | 74,700 |
Feb 5, 2024 | 19.12 | 19.17 | 19.00 | 19.17 | 18.87 | 94,700 |
Feb 2, 2024 | 19.21 | 19.25 | 19.14 | 19.22 | 18.92 | 112,300 |
Feb 1, 2024 | 19.06 | 19.25 | 19.06 | 19.20 | 18.90 | 108,800 |
Jan 31, 2024 | 19.28 | 19.28 | 19.00 | 19.03 | 18.74 | 95,900 |
Jan 30, 2024 | 19.29 | 19.30 | 19.19 | 19.27 | 18.97 | 89,300 |
Jan 29, 2024 | 19.20 | 19.30 | 19.13 | 19.29 | 18.99 | 58,200 |
Jan 26, 2024 | 19.20 | 19.20 | 19.10 | 19.13 | 18.84 | 64,500 |
Jan 25, 2024 | 19.19 | 19.22 | 19.10 | 19.17 | 18.87 | 71,100 |
Jan 24, 2024 | 19.19 | 19.19 | 19.08 | 19.11 | 18.82 | 76,400 |
Jan 23, 2024 | 18.93 | 19.03 | 18.90 | 19.00 | 18.71 | 65,800 |
Jan 22, 2024 | 19.06 | 19.06 | 18.89 | 18.91 | 18.62 | 145,900 |
Jan 19, 2024 | 18.88 | 19.05 | 18.84 | 18.98 | 18.69 | 70,300 |
Jan 18, 2024 | 18.90 | 18.97 | 18.82 | 18.90 | 18.61 | 51,800 |
Jan 17, 2024 | 18.78 | 18.85 | 18.70 | 18.78 | 18.49 | 56,600 |
Jan 16, 2024 | 18.86 | 18.95 | 18.80 | 18.88 | 18.59 | 86,600 |
Jan 12, 2024 | 18.84 | 18.99 | 18.79 | 18.86 | 18.57 | 44,900 |
Jan 11, 2024 | 0.10 Dividend | |||||
Jan 11, 2024 | 18.87 | 18.93 | 18.72 | 18.86 | 18.57 | 72,400 |
Jan 10, 2024 | 18.97 | 19.09 | 18.84 | 19.06 | 18.67 | 64,900 |
Jan 9, 2024 | 18.91 | 18.94 | 18.80 | 18.92 | 18.53 | 64,100 |
Jan 8, 2024 | 18.68 | 19.01 | 18.63 | 19.01 | 18.62 | 125,500 |
Jan 5, 2024 | 18.67 | 18.80 | 18.54 | 18.60 | 18.22 | 100,300 |
Jan 4, 2024 | 18.50 | 18.64 | 18.50 | 18.61 | 18.23 | 80,900 |
Jan 3, 2024 | 18.76 | 18.90 | 18.61 | 18.63 | 18.25 | 59,500 |
Jan 2, 2024 | 18.91 | 18.97 | 18.76 | 18.90 | 18.51 | 74,200 |
Dec 29, 2023 | 18.95 | 19.00 | 18.80 | 19.00 | 18.61 | 101,900 |
Dec 28, 2023 | 18.77 | 18.93 | 18.77 | 18.88 | 18.49 | 43,700 |
Dec 27, 2023 | 18.76 | 18.94 | 18.75 | 18.81 | 18.42 | 86,600 |
Dec 26, 2023 | 18.82 | 18.98 | 18.75 | 18.76 | 18.37 | 71,900 |
Dec 22, 2023 | 18.72 | 18.88 | 18.70 | 18.86 | 18.47 | 67,800 |
Dec 21, 2023 | 18.68 | 18.75 | 18.52 | 18.63 | 18.25 | 102,300 |
Dec 20, 2023 | 18.79 | 18.89 | 18.51 | 18.61 | 18.23 | 75,200 |
Dec 19, 2023 | 18.90 | 18.98 | 18.65 | 18.77 | 18.38 | 85,600 |
Dec 18, 2023 | 18.71 | 18.94 | 18.63 | 18.79 | 18.40 | 109,500 |
Dec 15, 2023 | 18.52 | 18.72 | 18.46 | 18.71 | 18.33 | 58,900 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 18.47 | 18.59 | 18.40 | 18.53 | 18.15 | 122,000 |
Dec 13, 2023 | 18.27 | 18.54 | 18.23 | 18.54 | 18.06 | 80,100 |
Dec 12, 2023 | 18.11 | 18.24 | 18.11 | 18.21 | 17.74 | 58,300 |
Dec 11, 2023 | 18.03 | 18.24 | 18.03 | 18.19 | 17.72 | 74,000 |
Dec 8, 2023 | 18.17 | 18.19 | 18.03 | 18.10 | 17.63 | 127,100 |
Dec 7, 2023 | 18.40 | 18.46 | 18.22 | 18.22 | 17.75 | 53,900 |
Dec 6, 2023 | 18.56 | 18.57 | 18.31 | 18.32 | 17.85 | 88,700 |
Dec 5, 2023 | 18.53 | 18.63 | 18.46 | 18.48 | 18.00 | 71,000 |
Dec 4, 2023 | 18.55 | 18.74 | 18.50 | 18.60 | 18.12 | 62,400 |
Dec 1, 2023 | 18.42 | 18.72 | 18.41 | 18.65 | 18.17 | 80,600 |
Nov 30, 2023 | 18.39 | 18.44 | 18.27 | 18.39 | 17.91 | 55,100 |
Nov 29, 2023 | 18.32 | 18.42 | 18.25 | 18.31 | 17.84 | 72,700 |
Nov 28, 2023 | 18.40 | 18.44 | 18.25 | 18.26 | 17.79 | 81,500 |
Nov 27, 2023 | 18.09 | 18.33 | 18.02 | 18.32 | 17.85 | 93,700 |
Nov 24, 2023 | 18.04 | 18.16 | 18.01 | 18.11 | 17.64 | 47,100 |
Nov 22, 2023 | 17.92 | 18.16 | 17.92 | 18.00 | 17.53 | 88,500 |
Nov 21, 2023 | 17.96 | 17.97 | 17.88 | 17.90 | 17.44 | 69,700 |
Nov 20, 2023 | 17.80 | 18.05 | 17.75 | 17.95 | 17.49 | 74,100 |
Nov 17, 2023 | 17.74 | 17.81 | 17.71 | 17.75 | 17.29 | 133,100 |
Nov 16, 2023 | 17.81 | 17.90 | 17.72 | 17.76 | 17.30 | 136,800 |
Nov 15, 2023 | 18.04 | 18.07 | 17.85 | 17.87 | 17.41 | 51,100 |
Nov 14, 2023 | 0.10 Dividend | |||||
Nov 14, 2023 | 17.92 | 18.00 | 17.89 | 17.95 | 17.49 | 74,600 |
Nov 13, 2023 | 17.82 | 17.86 | 17.77 | 17.79 | 17.23 | 39,100 |
Nov 10, 2023 | 17.67 | 17.85 | 17.64 | 17.80 | 17.24 | 41,900 |
Nov 9, 2023 | 17.97 | 17.97 | 17.60 | 17.61 | 17.06 | 53,600 |
Nov 8, 2023 | 18.11 | 18.14 | 17.94 | 17.96 | 17.40 | 33,800 |
Nov 7, 2023 | 18.14 | 18.19 | 18.02 | 18.04 | 17.47 | 76,400 |
Nov 6, 2023 | 18.37 | 18.38 | 18.07 | 18.07 | 17.50 | 31,700 |
Nov 3, 2023 | 18.20 | 18.53 | 18.20 | 18.28 | 17.71 | 60,300 |
Nov 2, 2023 | 17.80 | 18.09 | 17.77 | 18.04 | 17.47 | 47,700 |
Nov 1, 2023 | 17.23 | 17.72 | 17.23 | 17.70 | 17.15 | 86,800 |
Oct 31, 2023 | 17.18 | 17.25 | 17.12 | 17.19 | 16.65 | 66,200 |
Oct 30, 2023 | 16.86 | 17.05 | 16.84 | 17.04 | 16.51 | 72,900 |
Oct 27, 2023 | 17.02 | 17.04 | 16.76 | 16.82 | 16.29 | 92,600 |
Oct 26, 2023 | 17.21 | 17.41 | 16.88 | 16.94 | 16.41 | 117,600 |
Oct 25, 2023 | 17.60 | 17.69 | 17.22 | 17.26 | 16.72 | 65,800 |
Oct 24, 2023 | 17.65 | 17.84 | 17.59 | 17.62 | 17.07 | 73,100 |
Oct 23, 2023 | 17.59 | 17.79 | 17.59 | 17.62 | 17.07 | 49,200 |
Oct 20, 2023 | 17.91 | 17.98 | 17.67 | 17.67 | 17.12 | 37,500 |
Oct 19, 2023 | 18.06 | 18.21 | 17.92 | 17.92 | 17.36 | 40,900 |
Oct 18, 2023 | 18.33 | 18.40 | 18.09 | 18.09 | 17.52 | 64,400 |
Oct 17, 2023 | 18.38 | 18.57 | 18.30 | 18.39 | 17.81 | 38,800 |
Oct 16, 2023 | 18.31 | 18.47 | 18.25 | 18.42 | 17.84 | 47,700 |
Oct 13, 2023 | 0.10 Dividend | |||||
Oct 13, 2023 | 18.44 | 18.55 | 18.20 | 18.26 | 17.69 | 28,400 |
Oct 12, 2023 | 18.59 | 18.69 | 18.37 | 18.44 | 17.77 | 45,700 |
Oct 11, 2023 | 18.54 | 18.65 | 18.48 | 18.59 | 17.91 | 59,900 |
Oct 10, 2023 | 18.46 | 18.62 | 18.33 | 18.58 | 17.90 | 58,800 |
Oct 9, 2023 | 18.28 | 18.48 | 18.07 | 18.39 | 17.72 | 106,500 |
Oct 6, 2023 | 18.02 | 18.38 | 17.99 | 18.34 | 17.67 | 71,700 |
Oct 5, 2023 | 18.14 | 18.31 | 18.08 | 18.16 | 17.50 | 49,800 |
Oct 4, 2023 | 18.32 | 18.44 | 18.00 | 18.21 | 17.54 | 133,200 |
Oct 3, 2023 | 18.57 | 18.69 | 18.35 | 18.36 | 17.69 | 61,800 |
Oct 2, 2023 | 18.62 | 18.87 | 18.50 | 18.64 | 17.96 | 83,800 |
Sep 29, 2023 | 18.66 | 18.82 | 18.41 | 18.65 | 17.97 | 168,800 |
Sep 28, 2023 | 18.21 | 18.47 | 18.21 | 18.46 | 17.78 | 110,300 |
Sep 27, 2023 | 18.26 | 18.61 | 18.20 | 18.20 | 17.53 | 81,600 |
Sep 26, 2023 | 18.56 | 18.71 | 18.20 | 18.22 | 17.55 | 130,100 |
Sep 25, 2023 | 18.54 | 18.83 | 18.52 | 18.57 | 17.89 | 261,800 |
Sep 22, 2023 | 18.66 | 18.92 | 18.65 | 18.68 | 18.00 | 231,400 |
Sep 21, 2023 | 18.79 | 18.87 | 18.61 | 18.63 | 17.95 | 147,600 |
Sep 20, 2023 | 18.78 | 19.11 | 18.73 | 18.88 | 18.19 | 85,500 |
Sep 19, 2023 | 18.45 | 18.66 | 18.36 | 18.66 | 17.98 | 43,000 |
Sep 18, 2023 | 18.58 | 18.79 | 18.47 | 18.47 | 17.79 | 44,200 |
Sep 15, 2023 | 18.65 | 19.02 | 18.55 | 18.66 | 17.98 | 48,300 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 19.08 | 19.23 | 18.62 | 18.71 | 18.03 | 53,100 |
Sep 13, 2023 | 19.19 | 19.27 | 19.08 | 19.08 | 18.29 | 39,300 |
Sep 12, 2023 | 19.21 | 19.34 | 19.14 | 19.19 | 18.39 | 47,800 |
Sep 11, 2023 | 19.35 | 19.37 | 19.13 | 19.31 | 18.51 | 109,300 |
Sep 8, 2023 | 19.27 | 19.35 | 19.18 | 19.19 | 18.39 | 49,300 |
Sep 7, 2023 | 19.21 | 19.32 | 19.18 | 19.27 | 18.47 | 45,500 |
Sep 6, 2023 | 19.28 | 19.35 | 19.11 | 19.32 | 18.52 | 45,400 |
Sep 5, 2023 | 19.08 | 19.38 | 19.02 | 19.30 | 18.50 | 140,000 |
Sep 1, 2023 | 19.05 | 19.22 | 19.03 | 19.09 | 18.30 | 78,200 |
Aug 31, 2023 | 19.29 | 19.39 | 19.01 | 19.09 | 18.30 | 138,800 |
Aug 30, 2023 | 18.91 | 19.28 | 18.85 | 19.25 | 18.45 | 114,400 |
Aug 29, 2023 | 18.50 | 18.93 | 18.45 | 18.88 | 18.09 | 69,700 |
Aug 28, 2023 | 18.50 | 18.53 | 18.38 | 18.49 | 17.72 | 42,200 |
Aug 25, 2023 | 18.42 | 18.48 | 18.30 | 18.39 | 17.62 | 38,300 |
Aug 24, 2023 | 18.74 | 18.79 | 18.38 | 18.39 | 17.62 | 39,800 |
Aug 23, 2023 | 18.48 | 18.75 | 18.48 | 18.63 | 17.85 | 33,700 |
Aug 22, 2023 | 18.51 | 18.68 | 18.49 | 18.49 | 17.72 | 58,700 |
Aug 21, 2023 | 18.40 | 18.53 | 18.30 | 18.48 | 17.71 | 24,000 |
Aug 18, 2023 | 18.30 | 18.43 | 18.30 | 18.37 | 17.61 | 53,800 |
Aug 17, 2023 | 18.60 | 18.62 | 18.40 | 18.40 | 17.63 | 38,100 |
Aug 16, 2023 | 18.54 | 18.69 | 18.50 | 18.54 | 17.77 | 48,700 |
Aug 15, 2023 | 18.86 | 18.87 | 18.60 | 18.62 | 17.84 | 71,400 |
Aug 14, 2023 | 0.10 Dividend | |||||
Aug 14, 2023 | 19.00 | 19.01 | 18.84 | 18.84 | 18.06 | 52,300 |
Aug 11, 2023 | 18.80 | 19.21 | 18.80 | 19.15 | 18.26 | 87,800 |
Aug 10, 2023 | 18.92 | 19.11 | 18.84 | 18.91 | 18.03 | 85,500 |
Aug 9, 2023 | 18.79 | 18.89 | 18.68 | 18.83 | 17.95 | 41,800 |
Aug 8, 2023 | 18.62 | 18.76 | 18.58 | 18.74 | 17.87 | 46,900 |
Aug 7, 2023 | 18.64 | 18.81 | 18.63 | 18.77 | 17.89 | 36,900 |
Aug 4, 2023 | 18.68 | 18.83 | 18.53 | 18.57 | 17.70 | 50,900 |
Aug 3, 2023 | 18.61 | 18.71 | 18.57 | 18.59 | 17.72 | 46,700 |
Aug 2, 2023 | 19.07 | 19.10 | 18.69 | 18.69 | 17.82 | 43,400 |
Aug 1, 2023 | 19.07 | 19.18 | 19.03 | 19.12 | 18.23 | 51,600 |
Jul 31, 2023 | 19.12 | 19.31 | 18.98 | 19.09 | 18.20 | 98,100 |
Jul 28, 2023 | 18.90 | 19.11 | 18.90 | 18.97 | 18.09 | 52,100 |
Jul 27, 2023 | 18.88 | 19.00 | 18.78 | 18.78 | 17.90 | 84,600 |
Jul 26, 2023 | 18.68 | 18.82 | 18.68 | 18.81 | 17.93 | 27,900 |
Jul 25, 2023 | 18.63 | 18.75 | 18.63 | 18.68 | 17.81 | 74,000 |
Jul 24, 2023 | 18.60 | 18.79 | 18.60 | 18.69 | 17.82 | 91,700 |
Jul 21, 2023 | 18.86 | 18.87 | 18.66 | 18.68 | 17.81 | 54,400 |
Jul 20, 2023 | 19.00 | 19.05 | 18.78 | 18.81 | 17.93 | 38,500 |
Jul 19, 2023 | 18.92 | 19.05 | 18.87 | 19.02 | 18.13 | 47,600 |
Jul 18, 2023 | 18.69 | 19.02 | 18.69 | 18.96 | 18.08 | 39,300 |
Jul 17, 2023 | 18.76 | 18.91 | 18.75 | 18.76 | 17.89 | 55,200 |
Jul 14, 2023 | 18.82 | 18.87 | 18.75 | 18.78 | 17.90 | 36,100 |
Jul 13, 2023 | 0.10 Dividend | |||||
Jul 13, 2023 | 18.77 | 18.93 | 18.77 | 18.83 | 17.95 | 61,300 |
Jul 12, 2023 | 18.95 | 19.01 | 18.88 | 18.94 | 17.96 | 55,000 |
Jul 11, 2023 | 18.57 | 18.83 | 18.57 | 18.83 | 17.86 | 72,900 |
Jul 10, 2023 | 18.56 | 18.64 | 18.49 | 18.60 | 17.64 | 49,100 |
Jul 7, 2023 | 18.44 | 18.58 | 18.38 | 18.53 | 17.57 | 55,900 |
Jul 6, 2023 | 18.50 | 18.56 | 18.17 | 18.38 | 17.43 | 78,200 |
Jul 5, 2023 | 18.57 | 18.64 | 18.44 | 18.64 | 17.68 | 63,000 |
Jul 3, 2023 | 18.51 | 18.61 | 18.50 | 18.58 | 17.62 | 45,300 |
Jun 30, 2023 | 18.56 | 18.65 | 18.50 | 18.51 | 17.55 | 82,100 |
Jun 29, 2023 | 18.37 | 18.42 | 18.26 | 18.42 | 17.47 | 56,800 |
Jun 28, 2023 | 18.31 | 18.37 | 18.26 | 18.30 | 17.35 | 72,000 |
Jun 27, 2023 | 18.16 | 18.28 | 18.06 | 18.25 | 17.31 | 57,100 |
Jun 26, 2023 | 18.17 | 18.22 | 18.09 | 18.11 | 17.17 | 38,900 |
Jun 23, 2023 | 18.22 | 18.22 | 18.10 | 18.12 | 17.18 | 51,400 |
Jun 22, 2023 | 18.25 | 18.31 | 18.18 | 18.22 | 17.28 | 59,100 |
Jun 21, 2023 | 18.29 | 18.39 | 18.17 | 18.22 | 17.28 | 74,500 |
Jun 20, 2023 | 18.33 | 18.45 | 18.23 | 18.29 | 17.34 | 86,500 |
Jun 16, 2023 | 18.49 | 18.57 | 18.42 | 18.52 | 17.56 | 60,000 |
Jun 15, 2023 | 18.13 | 18.43 | 18.13 | 18.36 | 17.41 | 61,100 |
Jun 14, 2023 | 0.10 Dividend | |||||
Jun 14, 2023 | 18.59 | 18.60 | 18.10 | 18.20 | 17.26 | 86,500 |
Jun 13, 2023 | 18.65 | 18.69 | 18.61 | 18.65 | 17.59 | 47,000 |
Jun 12, 2023 | 18.50 | 18.59 | 18.44 | 18.56 | 17.51 | 55,900 |
Jun 9, 2023 | 18.56 | 18.56 | 18.42 | 18.49 | 17.44 | 61,200 |
Jun 8, 2023 | 18.34 | 18.43 | 18.15 | 18.43 | 17.38 | 52,100 |
Jun 7, 2023 | 18.36 | 18.42 | 18.23 | 18.31 | 17.27 | 70,900 |
Jun 6, 2023 | 17.97 | 18.32 | 17.95 | 18.31 | 17.27 | 82,300 |
Jun 5, 2023 | 17.97 | 17.98 | 17.88 | 17.91 | 16.89 | 55,200 |
Jun 2, 2023 | 17.76 | 17.96 | 17.76 | 17.92 | 16.90 | 72,300 |
Jun 1, 2023 | 17.65 | 17.77 | 17.57 | 17.73 | 16.72 | 86,500 |
May 31, 2023 | 17.77 | 17.86 | 17.55 | 17.67 | 16.67 | 127,600 |
May 30, 2023 | 17.76 | 17.81 | 17.65 | 17.70 | 16.70 | 62,500 |
May 26, 2023 | 17.70 | 17.84 | 17.58 | 17.67 | 16.67 | 79,100 |
May 25, 2023 | 17.66 | 17.70 | 17.54 | 17.60 | 16.60 | 76,900 |
May 24, 2023 | 17.79 | 17.85 | 17.56 | 17.63 | 16.63 | 111,200 |
May 23, 2023 | 17.90 | 18.01 | 17.79 | 17.87 | 16.86 | 61,100 |
May 22, 2023 | 17.89 | 18.05 | 17.89 | 17.93 | 16.91 | 46,100 |
May 19, 2023 | 17.97 | 18.00 | 17.88 | 17.90 | 16.88 | 55,600 |
May 18, 2023 | 17.88 | 18.05 | 17.81 | 17.96 | 16.94 | 88,900 |
May 17, 2023 | 17.78 | 17.93 | 17.73 | 17.88 | 16.87 | 64,800 |
May 16, 2023 | 17.72 | 17.80 | 17.67 | 17.76 | 16.75 | 49,800 |
May 15, 2023 | 17.63 | 17.83 | 17.62 | 17.77 | 16.76 | 55,400 |
May 12, 2023 | 0.10 Dividend | |||||
May 12, 2023 | 17.69 | 17.73 | 17.60 | 17.62 | 16.62 | 40,500 |
May 11, 2023 | 17.69 | 17.79 | 17.60 | 17.77 | 16.67 | 58,800 |
May 10, 2023 | 17.74 | 17.76 | 17.62 | 17.71 | 16.61 | 36,100 |
May 9, 2023 | 17.71 | 17.75 | 17.65 | 17.65 | 16.55 | 31,700 |
May 8, 2023 | 17.86 | 17.86 | 17.68 | 17.73 | 16.63 | 43,000 |
May 5, 2023 | 17.60 | 17.82 | 17.60 | 17.78 | 16.68 | 40,800 |
May 4, 2023 | 17.59 | 17.67 | 17.40 | 17.47 | 16.39 | 75,100 |
May 3, 2023 | 17.70 | 17.86 | 17.65 | 17.70 | 16.60 | 40,300 |
May 2, 2023 | 17.87 | 17.91 | 17.50 | 17.65 | 16.55 | 75,700 |
May 1, 2023 | 17.97 | 18.00 | 17.90 | 17.95 | 16.84 | 60,900 |
Apr 28, 2023 | 17.76 | 18.00 | 17.66 | 17.93 | 16.82 | 58,600 |
Apr 27, 2023 | 17.48 | 17.70 | 17.46 | 17.70 | 16.60 | 64,100 |
Related Tickers
BME BlackRock Health Sciences Trust
39.06
+0.05%
BDJ BlackRock Enhanced Equity Dividend Trust
8.02
+0.50%
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
21.30
+0.33%
EOI Eaton Vance Enhanced Equity Income Fund
17.68
+1.38%
CSQ Calamos Strategic Total Return Fund
15.79
+0.96%
MCI Barings Corporate Investors
17.79
+0.51%
NFJ Virtus Dividend, Interest & Premium Strategy Fund
12.06
+0.67%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.60
+0.48%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
13.04
+0.54%
BOE BlackRock Enhanced Global Dividend Trust
10.10
+0.80%