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 (%)
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%)
Mar 01, 2012 5.280 5.301 5.261 5.284 400,325 +0.02(+0.36%)
Feb 29, 2012 5.269 5.295 5.250 5.265 453,087 -0.01(-0.22%)
Feb 28, 2012 5.246 5.276 5.230 5.276 628,232 +0.04(+0.80%)
Feb 27, 2012 5.208 5.242 5.188 5.234 264,456 +0.00(+0.00%)
Feb 24, 2012 5.219 5.242 5.215 5.234 257,530 +0.02(+0.37%)
Feb 23, 2012 5.192 5.219 5.181 5.215 331,682 +0.03(+0.66%)
Feb 22, 2012 5.185 5.188 5.162 5.181 361,725 +0.00(+0.07%)
Feb 21, 2012 5.162 5.185 5.162 5.177 317,818 +0.02(+0.30%)
Feb 17, 2012 5.169 5.185 5.150 5.162 282,853 +0.00(+0.00%)
Feb 16, 2012 5.135 5.162 5.112 5.162 251,428 +0.03(+0.52%)
Feb 15, 2012 5.146 5.154 5.124 5.135 305,494 -0.00(-0.07%)
Feb 14, 2012 5.143 5.146 5.112 5.139 258,769 -0.01(-0.15%)
Feb 13, 2012 5.135 5.162 5.124 5.146 326,066 +0.03(+0.67%)
Feb 10, 2012 5.135 5.146 5.062 5.112 402,763 -0.07(-1.40%)
Feb 09, 2012 5.169 5.200 5.154 5.185 380,256 +0.02(+0.30%)
Feb 08, 2012 5.124 5.173 5.108 5.169 427,314 +0.04(+0.74%)
Feb 07, 2012 5.089 5.131 5.085 5.131 314,790 +0.03(+0.52%)
Feb 06, 2012 5.062 5.104 5.062 5.104 337,297 +0.02(+0.30%)
Feb 03, 2012 5.124 5.146 5.078 5.089 506,546 -0.01(-0.22%)
Feb 02, 2012 5.116 5.127 5.085 5.101 468,559 -0.02(-0.45%)
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.