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 (%)
Jul 31, 2012 5.354 5.382 5.318 5.334 320,383 -0.04(-0.68%)
Jul 30, 2012 5.366 5.378 5.342 5.370 233,860 +0.02(+0.30%)
Jul 27, 2012 5.326 5.386 5.326 5.354 368,814 +0.03(+0.61%)
Jul 26, 2012 5.322 5.362 5.285 5.322 414,740 +0.08(+1.46%)
Jul 25, 2012 5.257 5.281 5.221 5.245 289,811 +0.00(+0.08%)
Jul 24, 2012 5.281 5.289 5.217 5.241 276,000 -0.03(-0.54%)
Jul 23, 2012 5.253 5.285 5.230 5.269 298,238 -0.02(-0.38%)
Jul 20, 2012 5.330 5.346 5.273 5.289 320,996 -0.07(-1.28%)
Jul 19, 2012 5.378 5.382 5.342 5.358 282,400 +0.01(+0.23%)
Jul 18, 2012 5.305 5.358 5.293 5.346 381,844 +0.04(+0.76%)
Jul 17, 2012 5.241 5.305 5.221 5.305 386,368 +0.08(+1.46%)
Jul 16, 2012 5.221 5.229 5.217 5.229 199,562 +0.00(+0.00%)
Jul 13, 2012 5.189 5.241 5.180 5.229 186,545 +0.07(+1.33%)
Jul 12, 2012 5.128 5.180 5.120 5.160 225,461 +0.01(+0.16%)
Jul 11, 2012 5.120 5.168 5.120 5.152 298,629 +0.02(+0.31%)
Jul 10, 2012 5.189 5.197 5.104 5.136 376,737 -0.04(-0.70%)
Jul 09, 2012 5.172 5.197 5.164 5.172 367,239 -0.02(-0.31%)
Jul 06, 2012 5.148 5.201 5.140 5.189 325,833 -0.01(-0.23%)
Jul 05, 2012 5.209 5.249 5.201 5.201 571,611 -0.02(-0.31%)
Jul 03, 2012 5.140 5.221 5.140 5.217 358,287 +0.06(+1.17%)
Jul 02, 2012 5.136 5.180 5.128 5.156 458,326 -0.00(-0.08%)
Jun 29, 2012 5.185 5.213 5.132 5.160 470,337 +0.07(+1.43%)
Jun 28, 2012 5.039 5.088 5.019 5.088 223,216 +0.02(+0.32%)
Jun 27, 2012 5.039 5.072 5.039 5.072 196,144 +0.04(+0.80%)
Jun 26, 2012 5.027 5.047 5.007 5.031 353,505 +0.02(+0.48%)
Jun 25, 2012 5.015 5.043 4.995 5.007 297,732 -0.07(-1.35%)
Jun 22, 2012 5.056 5.076 5.031 5.076 150,117 +0.05(+0.96%)
Jun 21, 2012 5.076 5.108 5.019 5.027 289,305 -0.06(-1.11%)
Jun 20, 2012 5.084 5.104 5.064 5.084 255,328 +0.00(+0.00%)
Jun 19, 2012 5.047 5.102 5.056 5.084 315,911 +0.04(+0.72%)
Jun 18, 2012 5.068 5.076 5.039 5.047 284,310 -0.03(-0.56%)
Jun 15, 2012 5.104 5.108 5.039 5.076 438,374 -0.01(-0.24%)
Jun 14, 2012 5.072 5.088 5.043 5.088 351,367 +0.02(+0.48%)
Jun 13, 2012 5.051 5.081 5.035 5.064 531,088 +0.01(+0.24%)
Jun 12, 2012 5.020 5.051 4.985 5.051 399,852 +0.07(+1.34%)
Jun 11, 2012 5.032 5.067 4.985 4.985 240,821 -0.03(-0.55%)
Jun 08, 2012 4.954 5.012 4.950 5.012 202,032 +0.06(+1.19%)
Jun 07, 2012 4.965 4.993 4.942 4.954 231,719 +0.02(+0.48%)
Jun 06, 2012 4.922 4.946 4.895 4.930 388,000 +0.07(+1.37%)
Jun 05, 2012 4.840 4.887 4.840 4.863 191,356 +0.00(+0.00%)
Jun 04, 2012 4.863 4.875 4.809 4.863 445,582 +0.00(+0.08%)
Jun 01, 2012 4.906 4.910 4.750 4.859 365,784 -0.09(-1.82%)
May 31, 2012 4.977 4.977 4.922 4.950 288,010 -0.03(-0.63%)
May 30, 2012 5.016 5.016 4.965 4.981 301,422 -0.05(-1.01%)
May 29, 2012 4.997 5.067 4.997 5.032 363,304 +0.03(+0.63%)
May 25, 2012 5.001 5.024 4.977 5.001 231,502 +0.00(+0.08%)
May 24, 2012 4.989 5.008 4.957 4.997 381,972 +0.04(+0.79%)
May 23, 2012 4.887 4.957 4.879 4.957 436,743 +0.03(+0.56%)
May 22, 2012 4.899 4.957 4.891 4.930 498,071 +0.04(+0.88%)
May 21, 2012 4.867 4.895 4.859 4.887 395,313 +0.02(+0.48%)
May 18, 2012 4.930 4.950 4.856 4.863 361,227 -0.08(-1.66%)
May 17, 2012 5.004 5.008 4.934 4.946 285,788 -0.06(-1.17%)
May 16, 2012 5.036 5.051 4.997 5.004 226,470 -0.02(-0.39%)
May 15, 2012 5.048 5.055 4.997 5.024 355,271 -0.02(-0.47%)
May 14, 2012 5.063 5.063 5.036 5.048 234,000 -0.05(-0.92%)
May 11, 2012 5.102 5.114 5.083 5.095 200,879 -0.02(-0.31%)
May 10, 2012 5.169 5.169 5.099 5.110 381,355 +0.02(+0.46%)
May 09, 2012 5.102 5.126 5.079 5.087 401,271 -0.07(-1.29%)
May 08, 2012 5.149 5.153 5.102 5.153 251,487 -0.02(-0.30%)
May 07, 2012 5.153 5.177 5.142 5.169 274,093 +0.00(+0.00%)
May 04, 2012 5.220 5.220 5.153 5.169 211,400 -0.07(-1.27%)
May 03, 2012 5.259 5.259 5.216 5.236 176,482 -0.04(-0.67%)
May 02, 2012 5.232 5.271 5.220 5.271 273,532 +0.00(+0.00%)
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.