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 31, 2016 8.047 8.053 7.994 8.030 240,230 -0.01(-0.07%)
Aug 30, 2016 8.053 8.053 8.024 8.036 110,201 -0.03(-0.36%)
Aug 29, 2016 8.001 8.076 7.984 8.065 194,711 +0.07(+0.87%)
Aug 26, 2016 7.978 8.053 7.978 7.995 158,432 +0.01(+0.07%)
Aug 25, 2016 8.047 8.047 7.978 7.989 169,873 -0.06(-0.72%)
Aug 24, 2016 8.065 8.065 8.024 8.047 224,175 +0.02(+0.22%)
Aug 23, 2016 8.105 8.126 8.030 8.030 265,847 -0.07(-0.86%)
Aug 22, 2016 8.065 8.099 8.059 8.099 162,363 +0.03(+0.36%)
Aug 19, 2016 8.042 8.071 8.036 8.071 115,899 +0.01(+0.07%)
Aug 18, 2016 8.036 8.065 8.036 8.065 123,733 +0.02(+0.22%)
Aug 17, 2016 8.059 8.059 8.031 8.047 137,895 -0.00(-0.00%)
Aug 16, 2016 8.053 8.059 8.030 8.047 132,286 +0.01(+0.07%)
Aug 15, 2016 8.076 8.094 8.036 8.042 256,264 -0.02(-0.29%)
Aug 12, 2016 8.071 8.086 8.059 8.065 158,601 -0.01(-0.07%)
Aug 11, 2016 8.053 8.082 8.013 8.071 287,671 +0.05(+0.65%)
Aug 10, 2016 8.041 8.041 7.995 8.018 217,053 -0.02(-0.21%)
Aug 09, 2016 8.024 8.036 7.995 8.036 176,128 +0.04(+0.50%)
Aug 08, 2016 7.990 8.030 7.984 7.995 263,708 +0.03(+0.36%)
Aug 05, 2016 7.938 7.984 7.938 7.967 162,846 +0.05(+0.58%)
Aug 04, 2016 7.949 7.949 7.898 7.921 271,779 -0.01(-0.07%)
Aug 03, 2016 7.944 7.961 7.875 7.926 235,489 +0.00(+0.00%)
Aug 02, 2016 7.984 7.990 7.909 7.926 242,981 -0.05(-0.63%)
Aug 01, 2016 8.001 8.013 7.961 7.977 213,522 -0.02(-0.31%)
Jul 29, 2016 8.001 8.013 7.961 8.001 276,612 +0.01(+0.14%)
Jul 28, 2016 7.961 7.995 7.937 7.990 118,446 +0.05(+0.58%)
Jul 27, 2016 7.967 7.978 7.932 7.944 175,547 +0.01(+0.07%)
Jul 26, 2016 7.909 7.944 7.904 7.938 245,740 +0.05(+0.58%)
Jul 25, 2016 7.903 7.906 7.875 7.892 208,400 +0.01(+0.07%)
Jul 22, 2016 7.903 7.915 7.886 7.886 213,405 -0.01(-0.15%)
Jul 21, 2016 7.967 7.984 7.892 7.898 402,359 -0.03(-0.43%)
Jul 20, 2016 7.949 7.961 7.875 7.932 226,415 +0.01(+0.07%)
Jul 19, 2016 7.886 7.938 7.875 7.926 122,397 +0.02(+0.29%)
Jul 18, 2016 7.921 7.926 7.869 7.903 339,020 -0.02(-0.22%)
Jul 15, 2016 7.840 7.921 7.818 7.921 271,337 +0.09(+1.10%)
Jul 14, 2016 7.857 7.857 7.811 7.834 237,986 +0.02(+0.22%)
Jul 13, 2016 7.834 7.834 7.760 7.817 350,723 -0.06(-0.73%)
Jul 12, 2016 7.869 7.875 7.829 7.875 273,170 +0.05(+0.58%)
Jul 11, 2016 7.812 7.840 7.783 7.829 266,602 +0.05(+0.59%)
Jul 08, 2016 7.789 7.749 7.726 7.783 318,401 +0.03(+0.44%)
Jul 07, 2016 7.721 7.766 7.715 7.749 193,161 +0.01(+0.07%)
Jul 06, 2016 7.686 7.743 7.664 7.743 202,030 +0.03(+0.37%)
Jul 05, 2016 7.704 7.715 7.635 7.715 221,888 -0.05(-0.59%)
Jul 01, 2016 7.675 7.761 7.761 7.761 192,768 +0.09(+1.12%)
Jun 30, 2016 7.658 7.686 7.607 7.675 447,449 +0.01(+0.07%)
Jun 29, 2016 7.629 7.675 7.618 7.669 294,957 +0.09(+1.20%)
Jun 28, 2016 7.561 7.595 7.504 7.578 286,505 +0.07(+0.99%)
Jun 27, 2016 7.549 7.549 7.424 7.504 361,406 -0.06(-0.75%)
Jun 24, 2016 7.527 7.607 7.504 7.561 396,258 -0.16(-2.07%)
Jun 23, 2016 7.778 7.789 7.721 7.721 254,272 +0.00(+0.00%)
Jun 22, 2016 7.726 7.744 7.686 7.721 161,788 -0.01(-0.07%)
Jun 21, 2016 7.698 7.732 7.669 7.726 153,180 +0.04(+0.52%)
Jun 20, 2016 7.664 7.712 7.664 7.686 179,825 +0.06(+0.82%)
Jun 17, 2016 7.629 7.641 7.607 7.624 93,058 +0.01(+0.15%)
Jun 16, 2016 7.589 7.624 7.538 7.612 196,317 +0.00(+0.00%)
Jun 15, 2016 7.709 7.721 7.612 7.612 205,810 -0.08(-1.04%)
Jun 14, 2016 7.715 7.732 7.686 7.692 118,182 -0.03(-0.44%)
Jun 13, 2016 7.761 7.806 7.721 7.726 192,102 -0.08(-1.02%)
Jun 10, 2016 7.761 7.806 7.755 7.806 371,442 +0.02(+0.29%)
Jun 09, 2016 7.772 7.789 7.738 7.784 225,316 +0.01(+0.15%)
Jun 08, 2016 7.750 7.784 7.710 7.772 270,652 +0.01(+0.07%)
Jun 07, 2016 7.738 7.767 7.699 7.767 251,691 +0.01(+0.15%)
Jun 06, 2016 7.733 7.761 7.721 7.755 317,351 +0.03(+0.44%)
Jun 03, 2016 7.767 7.767 7.704 7.721 259,476 -0.08(-1.09%)
Jun 02, 2016 7.727 7.812 7.699 7.806 327,581 +0.06(+0.73%)
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.