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 (%)
Aug 29, 2008 5.167 5.173 5.140 5.164 132,610 -0.01(-0.12%)
Aug 28, 2008 5.098 5.170 5.098 5.170 60,516 +0.07(+1.35%)
Aug 27, 2008 5.071 5.116 5.071 5.101 160,416 +0.02(+0.41%)
Aug 26, 2008 5.068 5.137 5.068 5.080 112,010 -0.01(-0.24%)
Aug 25, 2008 5.101 5.116 5.053 5.092 116,596 -0.06(-1.10%)
Aug 22, 2008 5.134 5.170 5.125 5.149 81,166 +0.01(+0.29%)
Aug 21, 2008 5.110 5.140 5.083 5.134 123,295 +0.03(+0.59%)
Aug 20, 2008 5.089 5.126 5.068 5.104 88,940 -0.01(-0.18%)
Aug 19, 2008 5.110 5.128 5.086 5.113 97,564 -0.05(-0.98%)
Aug 18, 2008 5.179 5.224 5.152 5.164 46,684 -0.03(-0.63%)
Aug 15, 2008 5.170 5.227 5.170 5.197 0 +0.03(+0.58%)
Aug 14, 2008 5.155 5.190 5.155 5.167 45,715 -0.02(-0.40%)
Aug 13, 2008 5.167 5.188 5.146 5.188 45,561 -0.00(-0.06%)
Aug 12, 2008 5.176 5.206 5.161 5.191 81,032 -0.04(-0.74%)
Aug 11, 2008 5.185 5.257 5.170 5.230 62,919 +0.04(+0.87%)
Aug 08, 2008 5.116 5.189 5.116 5.185 86,537 +0.07(+1.46%)
Aug 07, 2008 5.149 5.171 5.095 5.110 59,229 -0.07(-1.27%)
Aug 06, 2008 5.110 5.176 5.110 5.176 72,689 +0.03(+0.58%)
Aug 05, 2008 5.056 5.146 5.056 5.146 113,237 +0.09(+1.78%)
Aug 04, 2008 5.095 5.095 5.047 5.056 69,671 -0.04(-0.76%)
Aug 01, 2008 5.104 5.104 5.065 5.095 34,033 -0.02(-0.41%)
Jul 31, 2008 5.116 5.146 5.104 5.116 76,901 +0.00(+0.06%)
Jul 30, 2008 5.098 5.128 5.083 5.113 68,213 +0.03(+0.59%)
Jul 29, 2008 5.083 5.083 4.984 5.083 99,228 +0.09(+1.74%)
Jul 28, 2008 5.020 5.065 4.996 4.996 76,700 -0.06(-1.18%)
Jul 25, 2008 5.032 5.095 5.032 5.056 48,008 -0.01(-0.12%)
Jul 24, 2008 5.131 5.140 5.062 5.062 71,516 -0.05(-0.94%)
Jul 23, 2008 5.101 5.116 5.071 5.110 97,888 +0.04(+0.89%)
Jul 22, 2008 4.969 5.065 4.951 5.065 65,145 +0.07(+1.32%)
Jul 21, 2008 4.948 5.002 4.948 4.999 49,238 +0.04(+0.72%)
Jul 18, 2008 4.912 4.963 4.900 4.963 69,821 +0.04(+0.91%)
Jul 17, 2008 4.862 4.951 4.862 4.918 123,278 +0.07(+1.48%)
Jul 16, 2008 4.682 4.850 4.682 4.847 108,524 +0.15(+3.12%)
Jul 15, 2008 4.817 4.817 4.598 4.700 178,573 -0.18(-3.62%)
Jul 14, 2008 5.008 5.014 4.865 4.877 180,381 -0.13(-2.51%)
Jul 11, 2008 5.071 5.110 4.981 5.002 129,291 -0.13(-2.56%)
Jul 10, 2008 5.107 5.155 5.107 5.134 58,754 +0.00(+0.00%)
Jul 09, 2008 5.155 5.170 5.125 5.134 73,789 -0.00(-0.06%)
Jul 08, 2008 5.131 5.164 5.074 5.137 139,442 +0.01(+0.12%)
Jul 07, 2008 5.134 5.176 5.110 5.131 174,579 -0.04(-0.75%)
Jul 04, 2008 5.176 5.203 5.131 5.170 77,686 +0.00(+0.00%)
Jul 03, 2008 5.176 5.203 5.131 5.170 77,686 +0.01(+0.23%)
Jul 02, 2008 5.191 5.208 5.146 5.158 114,818 -0.04(-0.69%)
Jul 01, 2008 5.155 5.194 5.119 5.194 122,298 -0.01(-0.17%)
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%)
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.