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 +0.18 (+0.92%)
Official Closing Price Updated: 4:10 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, 2008 5.188 5.236 5.161 5.203 183,530 +0.03(+0.52%)
Jun 27, 2008 5.149 5.193 5.149 5.176 115,149 +0.00(+0.00%)
Jun 26, 2008 5.179 5.229 5.157 5.176 140,666 -0.08(-1.59%)
Jun 25, 2008 5.206 5.277 5.206 5.260 112,492 +0.06(+1.21%)
Jun 24, 2008 5.230 5.263 5.179 5.197 149,049 -0.09(-1.70%)
Jun 23, 2008 5.346 5.349 5.263 5.286 85,487 -0.04(-0.73%)
Jun 20, 2008 5.376 5.381 5.316 5.325 86,621 -0.09(-1.66%)
Jun 19, 2008 5.406 5.420 5.370 5.415 72,595 -0.02(-0.44%)
Jun 18, 2008 5.394 5.439 5.351 5.439 158,588 +0.01(+0.17%)
Jun 17, 2008 5.478 5.481 5.415 5.430 75,717 -0.01(-0.27%)
Jun 16, 2008 5.445 5.445 5.415 5.445 101,919 +0.00(+0.00%)
Jun 13, 2008 5.523 5.523 5.439 5.445 112,010 -0.04(-0.65%)
Jun 12, 2008 5.601 5.601 5.463 5.481 166,179 -0.25(-4.28%)
Jun 11, 2008 5.777 5.777 5.705 5.726 151,779 -0.01(-0.26%)
Jun 10, 2008 5.723 5.747 5.699 5.741 151,388 +0.00(+0.00%)
Jun 09, 2008 5.816 5.816 5.720 5.741 121,533 -0.00(-0.05%)
Jun 06, 2008 5.765 5.768 5.684 5.744 149,573 -0.06(-0.98%)
Jun 05, 2008 5.792 5.825 5.774 5.801 176,701 +0.01(+0.10%)
Jun 04, 2008 5.822 5.828 5.774 5.795 118,214 -0.03(-0.51%)
Jun 03, 2008 5.831 5.831 5.783 5.825 138,242 -0.01(-0.10%)
Jun 02, 2008 5.813 5.831 5.780 5.831 153,741 +0.01(+0.21%)
May 30, 2008 5.780 5.819 5.780 5.819 127,954 +0.04(+0.62%)
May 29, 2008 5.771 5.801 5.771 5.783 132,430 -0.00(-0.05%)
May 28, 2008 5.771 5.792 5.768 5.786 143,403 +0.02(+0.36%)
May 27, 2008 5.726 5.780 5.726 5.765 174,702 +0.04(+0.63%)
May 26, 2008 5.759 5.759 5.711 5.729 0 +0.00(+0.00%)
May 23, 2008 5.759 5.759 5.711 5.729 118,010 -0.04(-0.62%)
May 22, 2008 5.738 5.771 5.735 5.765 149,122 +0.04(+0.63%)
May 21, 2008 5.825 5.825 5.728 5.729 122,522 -0.10(-1.74%)
May 20, 2008 5.834 5.834 5.801 5.831 46,213 -0.01(-0.20%)
May 19, 2008 5.864 5.900 5.834 5.843 159,831 -0.04(-0.71%)
May 16, 2008 5.921 5.921 5.843 5.885 199,393 +0.05(+0.82%)
May 15, 2008 5.792 5.852 5.780 5.837 104,760 +0.04(+0.77%)
May 14, 2008 5.816 5.831 5.789 5.792 105,930 +0.01(+0.16%)
May 13, 2008 5.819 5.831 5.774 5.783 102,444 +0.01(+0.21%)
May 12, 2008 5.786 5.786 5.762 5.771 56,605 -0.02(-0.31%)
May 09, 2008 5.777 5.816 5.774 5.789 68,822 +0.00(+0.00%)
May 08, 2008 5.774 5.801 5.774 5.789 126,176 -0.01(-0.26%)
May 07, 2008 5.786 5.804 5.732 5.804 127,667 +0.01(+0.26%)
May 06, 2008 5.759 5.798 5.711 5.789 105,456 +0.03(+0.57%)
May 05, 2008 5.759 5.759 5.744 5.756 31,412 +0.01(+0.21%)
May 02, 2008 5.804 5.804 5.705 5.744 98,637 +0.01(+0.26%)
May 01, 2008 5.723 5.756 5.705 5.729 126,206 -0.00(-0.05%)
Apr 30, 2008 5.723 5.732 5.684 5.732 85,140 +0.06(+1.11%)
Apr 29, 2008 5.684 5.684 5.592 5.669 124,785 -0.01(-0.26%)
Apr 28, 2008 5.714 5.729 5.660 5.684 124,087 -0.00(-0.05%)
Apr 25, 2008 5.642 5.699 5.639 5.687 126,450 +0.04(+0.80%)
Apr 24, 2008 5.595 5.651 5.541 5.642 113,327 +0.07(+1.23%)
Apr 23, 2008 5.598 5.625 5.505 5.574 179,014 -0.03(-0.53%)
Apr 22, 2008 5.631 5.639 5.571 5.604 116,583 -0.06(-1.06%)
Apr 21, 2008 5.648 5.663 5.622 5.663 95,368 -0.03(-0.47%)
Apr 18, 2008 5.669 5.690 5.654 5.690 60,930 +0.11(+1.98%)
Apr 17, 2008 5.595 5.617 5.553 5.580 75,971 -0.05(-0.85%)
Apr 16, 2008 5.532 5.628 5.532 5.628 100,174 +0.15(+2.67%)
Apr 15, 2008 5.571 5.571 5.460 5.481 93,172 -0.03(-0.49%)
Apr 14, 2008 5.565 5.580 5.508 5.508 61,134 -0.01(-0.22%)
Apr 11, 2008 5.556 5.556 5.517 5.520 83,228 -0.02(-0.43%)
Apr 10, 2008 5.538 5.619 5.538 5.544 73,869 +0.01(+0.11%)
Apr 09, 2008 5.622 5.622 5.523 5.538 65,178 -0.07(-1.28%)
Apr 08, 2008 5.660 5.660 5.589 5.610 72,532 -0.06(-1.00%)
Apr 07, 2008 5.610 5.729 5.581 5.666 115,984 +0.12(+2.10%)
Apr 04, 2008 5.625 5.625 5.529 5.550 230,632 +0.00(+0.05%)
Apr 03, 2008 5.520 5.586 5.511 5.547 142,390 -0.01(-0.16%)
Apr 02, 2008 5.565 5.595 5.481 5.556 185,174 -0.02(-0.38%)
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.