Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.33 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.204 5.246 5.179 5.246 533,005 +0.06(+1.22%)
Dec 28, 2012 5.191 5.221 5.170 5.183 747,405 -0.04(-0.73%)
Dec 27, 2012 5.242 5.246 5.170 5.221 522,075 -0.02(-0.32%)
Dec 26, 2012 5.221 5.251 5.204 5.238 589,770 +0.04(+0.73%)
Dec 24, 2012 5.213 5.223 5.175 5.200 351,971 -0.02(-0.40%)
Dec 21, 2012 5.187 5.255 5.179 5.221 508,920 -0.05(-0.88%)
Dec 20, 2012 5.276 5.293 5.243 5.267 660,492 -0.01(-0.24%)
Dec 19, 2012 5.276 5.310 5.259 5.280 532,851 -0.01(-0.16%)
Dec 18, 2012 5.247 5.292 5.231 5.289 628,337 +0.04(+0.79%)
Dec 17, 2012 5.235 5.247 5.218 5.247 295,108 +0.02(+0.39%)
Dec 14, 2012 5.218 5.227 5.207 5.227 214,187 +0.01(+0.16%)
Dec 13, 2012 5.247 5.247 5.214 5.218 233,378 -0.02(-0.47%)
Dec 12, 2012 5.218 5.260 5.215 5.243 468,912 +0.02(+0.47%)
Dec 11, 2012 5.194 5.227 5.185 5.218 484,690 +0.05(+0.88%)
Dec 10, 2012 5.181 5.210 5.165 5.173 608,411 -0.04(-0.71%)
Dec 07, 2012 5.210 5.218 5.190 5.210 425,904 +0.00(+0.00%)
Dec 06, 2012 5.198 5.223 5.198 5.210 231,875 -0.00(-0.08%)
Dec 05, 2012 5.218 5.235 5.190 5.214 428,997 -0.00(-0.08%)
Dec 04, 2012 5.202 5.227 5.190 5.218 263,253 -0.03(-0.55%)
Nov 30, 2012 5.227 5.251 5.227 5.247 339,546 +0.00(+0.08%)
Nov 29, 2012 5.243 5.260 5.231 5.243 392,825 +0.01(+0.16%)
Nov 28, 2012 5.206 5.247 5.181 5.235 346,476 +0.02(+0.40%)
Nov 27, 2012 5.223 5.235 5.206 5.214 279,395 -0.00(-0.08%)
Nov 26, 2012 5.214 5.223 5.198 5.218 169,218 -0.01(-0.16%)
Nov 23, 2012 5.165 5.227 5.165 5.227 118,816 +0.07(+1.32%)
Nov 21, 2012 5.136 5.165 5.128 5.159 321,879 +0.03(+0.52%)
Nov 20, 2012 5.115 5.133 5.095 5.132 248,466 +0.02(+0.48%)
Nov 19, 2012 5.091 5.111 5.091 5.107 421,599 +0.07(+1.48%)
Nov 16, 2012 4.909 5.041 4.897 5.033 563,032 +0.13(+2.61%)
Nov 15, 2012 4.975 5.004 4.868 4.905 1,171,446 -0.09(-1.82%)
Nov 14, 2012 5.185 5.206 4.996 4.996 682,236 -0.19(-3.66%)
Nov 13, 2012 5.198 5.251 5.185 5.185 276,900 -0.06(-1.10%)
Nov 12, 2012 5.231 5.252 5.227 5.243 143,806 +0.01(+0.16%)
Nov 09, 2012 5.235 5.272 5.235 5.235 345,924 -0.02(-0.47%)
Nov 08, 2012 5.293 5.319 5.251 5.260 421,545 -0.06(-1.09%)
Nov 07, 2012 5.355 5.355 5.289 5.317 337,013 -0.09(-1.75%)
Nov 06, 2012 5.375 5.416 5.367 5.412 274,149 +0.05(+0.92%)
Nov 05, 2012 5.367 5.374 5.350 5.363 310,139 -0.02(-0.31%)
Nov 02, 2012 5.421 5.425 5.371 5.379 149,299 -0.03(-0.53%)
Nov 01, 2012 5.342 5.412 5.342 5.408 311,553 +0.05(+0.85%)
Oct 31, 2012 5.342 5.388 5.338 5.363 456,828 +0.01(+0.15%)
Oct 26, 2012 5.338 5.355 5.355 5.355 328,705 +0.01(+0.23%)
Oct 25, 2012 5.359 5.375 5.326 5.342 223,253 +0.00(+0.00%)
Oct 24, 2012 5.367 5.367 5.330 5.342 256,565 +0.00(+0.08%)
Oct 23, 2012 5.317 5.342 5.289 5.338 382,709 +0.00(+0.00%)
Oct 19, 2012 5.400 5.400 5.313 5.338 516,618 -0.06(-1.15%)
Oct 18, 2012 5.395 5.412 5.388 5.400 339,306 +0.00(+0.08%)
Oct 17, 2012 5.392 5.421 5.392 5.396 383,848 +0.00(+0.08%)
Oct 16, 2012 5.379 5.412 5.379 5.392 553,178 +0.00(+0.08%)
Oct 15, 2012 5.392 5.392 5.342 5.388 283,159 +0.01(+0.15%)
Oct 12, 2012 5.392 5.404 5.355 5.379 266,302 +0.00(+0.08%)
Oct 11, 2012 5.404 5.412 5.371 5.375 429,574 -0.01(-0.15%)
Oct 10, 2012 5.425 5.425 5.375 5.383 373,861 -0.04(-0.68%)
Oct 09, 2012 5.462 5.470 5.421 5.421 286,764 -0.06(-1.05%)
Oct 08, 2012 5.445 5.482 5.441 5.478 333,343 +0.01(+0.15%)
Oct 05, 2012 5.466 5.482 5.429 5.470 486,232 +0.04(+0.76%)
Oct 04, 2012 5.425 5.437 5.416 5.429 417,439 +0.01(+0.15%)
Oct 03, 2012 5.412 5.437 5.400 5.421 546,740 +0.01(+0.15%)
Oct 02, 2012 5.416 5.427 5.396 5.412 332,346 -0.00(-0.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.