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 )

19.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2006 5.200 5.215 5.191 5.206 238,654 -0.01(-0.17%)
Jun 29, 2006 5.140 5.215 5.140 5.215 92,921 +0.09(+1.69%)
Jun 28, 2006 5.116 5.128 5.068 5.128 281,439 +0.00(+0.06%)
Jun 27, 2006 5.182 5.182 5.125 5.125 102,614 -0.05(-1.04%)
Jun 26, 2006 5.200 5.200 5.164 5.179 132,029 -0.03(-0.57%)
Jun 23, 2006 5.191 5.236 5.176 5.209 88,910 -0.00(-0.06%)
Jun 22, 2006 5.188 5.221 5.176 5.212 100,609 +0.01(+0.23%)
Jun 21, 2006 5.221 5.233 5.191 5.200 50,806 -0.01(-0.17%)
Jun 20, 2006 5.251 5.266 5.176 5.209 94,258 -0.07(-1.25%)
Jun 19, 2006 5.325 5.325 5.274 5.274 64,510 -0.03(-0.56%)
Jun 16, 2006 5.334 5.337 5.295 5.304 42,115 -0.02(-0.39%)
Jun 15, 2006 5.209 5.325 5.191 5.325 198,210 +0.12(+2.30%)
Jun 14, 2006 5.209 5.212 5.176 5.206 94,592 -0.03(-0.51%)
Jun 13, 2006 5.295 5.310 5.200 5.233 977,348 -0.03(-0.63%)
Jun 12, 2006 5.361 5.361 5.236 5.266 62,504 -0.07(-1.35%)
Jun 09, 2006 5.328 5.352 5.298 5.337 79,551 -0.00(-0.06%)
Jun 08, 2006 5.409 5.409 5.310 5.340 80,554 -0.04(-0.83%)
Jun 07, 2006 5.370 5.406 5.367 5.385 103,951 -0.01(-0.22%)
Jun 06, 2006 5.442 5.442 5.367 5.397 83,228 -0.05(-0.88%)
Jun 05, 2006 5.481 5.481 5.421 5.445 65,847 -0.04(-0.65%)
Jun 02, 2006 5.484 5.487 5.415 5.481 71,863 +0.02(+0.44%)
Jun 01, 2006 5.385 5.457 5.373 5.457 120,664 +0.07(+1.33%)
May 31, 2006 5.349 5.385 5.325 5.385 145,064 +0.04(+0.73%)
May 30, 2006 5.400 5.400 5.322 5.346 131,694 -0.07(-1.22%)
May 26, 2006 5.376 5.412 5.367 5.412 85,233 +0.04(+0.67%)
May 25, 2006 5.370 5.376 5.313 5.376 134,034 +0.02(+0.39%)
May 24, 2006 5.295 5.355 5.286 5.355 197,207 +0.03(+0.56%)
May 23, 2006 5.304 5.355 5.304 5.325 166,456 +0.00(+0.00%)
May 22, 2006 5.322 5.325 5.289 5.325 83,228 +0.00(+0.06%)
May 19, 2006 5.301 5.328 5.251 5.322 170,133 -0.03(-0.56%)
May 18, 2006 5.391 5.397 5.325 5.352 115,316 -0.03(-0.61%)
May 17, 2006 5.415 5.415 5.367 5.385 85,902 -0.02(-0.44%)
May 16, 2006 5.463 5.463 5.388 5.409 90,247 -0.02(-0.44%)
May 15, 2006 5.487 5.487 5.433 5.433 28,745 -0.02(-0.44%)
May 12, 2006 5.541 5.541 5.442 5.457 81,891 -0.06(-1.14%)
May 11, 2006 5.559 5.592 5.520 5.520 146,736 -0.04(-0.70%)
May 10, 2006 5.550 5.577 5.538 5.559 94,592 +0.01(+0.16%)
May 09, 2006 5.553 5.553 5.529 5.550 57,825 +0.01(+0.11%)
May 08, 2006 5.562 5.562 5.523 5.544 80,888 +0.03(+0.49%)
May 05, 2006 5.508 5.538 5.508 5.517 110,636 +0.01(+0.16%)
May 04, 2006 5.517 5.517 5.493 5.508 79,551 +0.03(+0.60%)
May 03, 2006 5.499 5.499 5.451 5.475 107,628 -0.00(-0.05%)
May 02, 2006 5.469 5.499 5.451 5.478 87,573 +0.02(+0.44%)
May 01, 2006 5.433 5.487 5.433 5.454 117,990 +0.03(+0.55%)
Apr 28, 2006 5.403 5.433 5.403 5.424 265,395 -0.04(-0.66%)
Apr 27, 2006 5.460 5.475 5.415 5.460 166,122 +0.02(+0.38%)
Apr 26, 2006 5.460 5.460 5.415 5.439 82,225 -0.01(-0.27%)
Apr 25, 2006 5.487 5.490 5.430 5.454 140,719 -0.03(-0.60%)
Apr 24, 2006 5.475 5.498 5.430 5.487 206,901 +0.02(+0.33%)
Apr 21, 2006 5.475 5.475 5.397 5.469 239,657 -0.00(-0.05%)
Apr 20, 2006 5.484 5.484 5.436 5.472 89,244 +0.00(+0.05%)
Apr 19, 2006 5.451 5.484 5.415 5.469 113,645 -0.01(-0.27%)
Apr 18, 2006 5.355 5.484 5.349 5.484 227,290 +0.12(+2.17%)
Apr 17, 2006 5.361 5.379 5.343 5.367 154,758 +0.03(+0.50%)
Apr 13, 2006 5.349 5.385 5.292 5.340 124,006 -0.01(-0.17%)
Apr 12, 2006 5.355 5.385 5.331 5.349 114,982 -0.01(-0.11%)
Apr 11, 2006 5.346 5.373 5.343 5.355 143,727 -0.02(-0.39%)
Apr 10, 2006 5.373 5.403 5.364 5.376 118,993 +0.01(+0.22%)
Apr 07, 2006 5.412 5.421 5.361 5.364 111,639 -0.04(-0.83%)
Apr 06, 2006 5.421 5.421 5.385 5.409 118,658 -0.02(-0.33%)
Apr 05, 2006 5.433 5.463 5.415 5.427 92,587 -0.01(-0.11%)
Apr 04, 2006 5.406 5.436 5.400 5.433 132,363 +0.03(+0.61%)
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.