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 (%)
Aug 31, 2011 4.659 4.680 4.605 4.619 322,475 +0.00(+0.08%)
Aug 30, 2011 4.605 4.634 4.569 4.616 376,728 +0.00(+0.00%)
Aug 29, 2011 4.551 4.634 4.544 4.616 351,617 +0.12(+2.72%)
Aug 26, 2011 4.411 4.501 4.370 4.493 211,820 +0.06(+1.46%)
Aug 25, 2011 4.515 4.515 4.411 4.429 300,321 -0.05(-1.20%)
Aug 24, 2011 4.450 4.486 4.414 4.483 444,168 +0.03(+0.73%)
Aug 23, 2011 4.342 4.450 4.303 4.450 501,270 +0.14(+3.26%)
Aug 22, 2011 4.371 4.389 4.278 4.310 353,232 +0.01(+0.34%)
Aug 19, 2011 4.342 4.407 4.274 4.295 534,359 -0.07(-1.65%)
Aug 18, 2011 4.483 4.483 4.335 4.367 553,937 -0.22(-4.71%)
Aug 17, 2011 4.591 4.641 4.562 4.583 373,256 +0.00(+0.08%)
Aug 16, 2011 4.551 4.598 4.508 4.580 332,385 -0.01(-0.31%)
Aug 15, 2011 4.544 4.594 4.519 4.594 393,381 +0.12(+2.57%)
Aug 12, 2011 4.443 4.479 4.400 4.479 502,307 +0.10(+2.22%)
Aug 11, 2011 4.220 4.418 4.206 4.382 663,710 +0.18(+4.19%)
Aug 10, 2011 4.227 4.295 4.162 4.206 585,933 -0.10(-2.26%)
Aug 09, 2011 4.382 4.303 3.900 4.303 1,176,050 +0.26(+6.31%)
Aug 08, 2011 4.382 4.382 4.033 4.047 1,217,414 -0.46(-10.29%)
Aug 05, 2011 4.533 4.573 4.353 4.511 830,003 -0.02(-0.48%)
Aug 04, 2011 4.666 4.677 4.519 4.533 705,950 -0.19(-4.11%)
Aug 03, 2011 4.727 4.760 4.644 4.727 676,033 -0.01(-0.15%)
Aug 02, 2011 4.785 4.828 4.720 4.734 519,316 -0.07(-1.42%)
Aug 01, 2011 4.864 4.868 4.749 4.803 645,231 +0.01(+0.30%)
Jul 29, 2011 4.806 4.835 4.713 4.788 669,125 -0.06(-1.33%)
Jul 28, 2011 4.878 4.920 4.842 4.853 521,545 -0.04(-0.88%)
Jul 27, 2011 4.965 4.968 4.882 4.896 625,354 -0.10(-1.95%)
Jul 26, 2011 5.001 5.051 4.975 4.993 407,707 +0.00(+0.00%)
Jul 25, 2011 5.015 5.040 4.993 4.993 570,623 -0.06(-1.21%)
Jul 22, 2011 5.058 5.058 5.044 5.055 426,134 -0.03(-0.50%)
Jul 21, 2011 5.062 5.123 5.047 5.080 423,412 +0.04(+0.86%)
Jul 20, 2011 5.065 5.065 5.019 5.037 352,893 -0.00(-0.07%)
Jul 19, 2011 4.993 5.044 4.993 5.040 300,708 +0.05(+1.08%)
Jul 18, 2011 5.037 5.037 4.962 4.986 357,243 -0.06(-1.21%)
Jul 15, 2011 5.098 5.105 5.029 5.047 356,070 -0.02(-0.43%)
Jul 14, 2011 5.094 5.130 5.055 5.069 405,075 -0.01(-0.21%)
Jul 13, 2011 5.134 5.141 5.080 5.080 285,784 -0.04(-0.70%)
Jul 12, 2011 5.119 5.159 5.101 5.116 415,079 -0.03(-0.56%)
Jul 11, 2011 5.209 5.213 5.123 5.145 318,917 -0.10(-1.85%)
Jul 08, 2011 5.202 5.242 5.188 5.242 356,467 -0.00(-0.07%)
Jul 07, 2011 5.245 5.299 5.220 5.245 715,840 +0.06(+1.25%)
Jul 06, 2011 5.252 5.285 5.163 5.181 868,526 -0.05(-0.96%)
Jul 05, 2011 5.256 5.267 5.216 5.231 418,078 -0.02(-0.41%)
Jul 01, 2011 5.188 5.267 5.188 5.252 441,678 +0.03(+0.55%)
Jun 30, 2011 5.173 5.224 5.145 5.224 453,533 +0.08(+1.61%)
Jun 29, 2011 5.091 5.141 5.080 5.141 380,706 +0.05(+0.99%)
Jun 28, 2011 5.040 5.091 5.037 5.091 308,941 +0.07(+1.36%)
Jun 27, 2011 4.965 5.044 4.965 5.022 357,207 +0.06(+1.31%)
Jun 24, 2011 4.983 4.993 4.943 4.957 440,318 -0.02(-0.43%)
Jun 23, 2011 4.939 4.979 4.889 4.979 428,458 +0.01(+0.14%)
Jun 22, 2011 4.903 4.986 4.900 4.972 709,161 +0.06(+1.25%)
Jun 21, 2011 4.796 4.911 4.796 4.911 938,832 +0.13(+2.78%)
Jun 20, 2011 4.853 4.853 4.770 4.778 892,534 -0.08(-1.56%)
Jun 17, 2011 4.918 4.918 4.824 4.853 652,433 -0.02(-0.44%)
Jun 16, 2011 4.900 4.918 4.853 4.875 746,147 -0.03(-0.66%)
Jun 15, 2011 4.983 4.986 4.889 4.907 500,981 -0.11(-2.15%)
Jun 14, 2011 4.900 5.037 4.900 5.015 631,250 +0.14(+2.79%)
Jun 13, 2011 5.065 5.105 4.875 4.879 954,426 -0.16(-3.20%)
Jun 10, 2011 5.093 5.128 5.037 5.040 479,787 -0.08(-1.58%)
Jun 09, 2011 5.079 5.138 5.072 5.121 568,036 +0.04(+0.83%)
Jun 08, 2011 5.121 5.138 5.079 5.079 608,439 -0.06(-1.09%)
Jun 07, 2011 5.149 5.219 5.121 5.135 682,786 -0.01(-0.14%)
Jun 06, 2011 5.219 5.233 5.124 5.142 851,798 -0.09(-1.81%)
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.