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 (%)
Sep 30, 2011 4.378 4.404 4.341 4.378 704,701 -0.02(-0.51%)
Sep 29, 2011 4.444 4.467 4.341 4.400 216,051 +0.03(+0.59%)
Sep 28, 2011 4.441 4.478 4.374 4.374 210,491 -0.06(-1.26%)
Sep 27, 2011 4.459 4.515 4.426 4.430 417,672 +0.04(+1.01%)
Sep 26, 2011 4.378 4.393 4.307 4.385 403,819 +0.03(+0.68%)
Sep 23, 2011 4.285 4.355 4.266 4.355 354,840 +0.03(+0.60%)
Sep 22, 2011 4.311 4.330 4.244 4.330 636,658 -0.10(-2.26%)
Sep 21, 2011 4.541 4.548 4.425 4.430 316,316 -0.11(-2.45%)
Sep 20, 2011 4.559 4.574 4.515 4.541 321,839 +0.00(+0.08%)
Sep 19, 2011 4.533 4.544 4.489 4.537 416,706 -0.04(-0.89%)
Sep 16, 2011 4.567 4.596 4.548 4.578 390,608 +0.01(+0.16%)
Sep 15, 2011 4.541 4.570 4.496 4.570 574,539 +0.04(+0.98%)
Sep 14, 2011 4.507 4.567 4.467 4.526 537,032 +0.06(+1.33%)
Sep 13, 2011 4.470 4.485 4.430 4.467 388,571 +0.03(+0.58%)
Sep 12, 2011 4.387 4.444 4.387 4.441 402,998 -0.00(-0.08%)
Sep 09, 2011 4.473 4.477 4.408 4.444 303,493 -0.06(-1.44%)
Sep 08, 2011 4.513 4.559 4.498 4.509 387,951 -0.04(-0.87%)
Sep 07, 2011 4.477 4.585 4.469 4.549 348,880 +0.11(+2.51%)
Sep 06, 2011 4.408 4.452 4.372 4.437 363,775 -0.07(-1.52%)
Sep 02, 2011 4.495 4.538 4.487 4.505 271,217 -0.09(-1.96%)
Sep 01, 2011 4.621 4.649 4.588 4.595 251,004 -0.03(-0.55%)
Aug 31, 2011 4.660 4.682 4.606 4.621 322,381 +0.00(+0.08%)
Aug 30, 2011 4.606 4.635 4.570 4.617 376,619 +0.00(+0.00%)
Aug 29, 2011 4.552 4.635 4.545 4.617 351,515 +0.12(+2.72%)
Aug 26, 2011 4.412 4.503 4.372 4.495 211,758 +0.06(+1.46%)
Aug 25, 2011 4.516 4.516 4.412 4.430 300,234 -0.05(-1.20%)
Aug 24, 2011 4.452 4.487 4.416 4.484 444,039 +0.03(+0.73%)
Aug 23, 2011 4.344 4.452 4.304 4.452 501,125 +0.14(+3.26%)
Aug 22, 2011 4.372 4.390 4.279 4.311 353,129 +0.01(+0.34%)
Aug 19, 2011 4.344 4.408 4.275 4.297 534,204 -0.07(-1.65%)
Aug 18, 2011 4.484 4.484 4.336 4.369 553,775 -0.22(-4.71%)
Aug 17, 2011 4.592 4.642 4.563 4.585 373,148 +0.00(+0.08%)
Aug 16, 2011 4.552 4.599 4.509 4.581 332,288 -0.01(-0.31%)
Aug 15, 2011 4.545 4.595 4.520 4.595 393,267 +0.12(+2.57%)
Aug 12, 2011 4.444 4.480 4.401 4.480 502,161 +0.10(+2.22%)
Aug 11, 2011 4.221 4.419 4.207 4.383 663,517 +0.18(+4.19%)
Aug 10, 2011 4.228 4.297 4.164 4.207 585,763 -0.10(-2.26%)
Aug 09, 2011 4.383 4.304 3.901 4.304 1,175,708 +0.26(+6.31%)
Aug 08, 2011 4.383 4.383 4.034 4.048 1,217,060 -0.46(-10.29%)
Aug 05, 2011 4.534 4.574 4.354 4.513 829,762 -0.02(-0.48%)
Aug 04, 2011 4.667 4.678 4.520 4.534 705,745 -0.19(-4.11%)
Aug 03, 2011 4.729 4.761 4.646 4.729 675,836 -0.01(-0.15%)
Aug 02, 2011 4.786 4.829 4.721 4.736 519,165 -0.07(-1.42%)
Aug 01, 2011 4.865 4.869 4.750 4.804 645,044 +0.01(+0.30%)
Jul 29, 2011 4.808 4.837 4.714 4.790 668,931 -0.06(-1.33%)
Jul 28, 2011 4.880 4.922 4.844 4.855 521,394 -0.04(-0.88%)
Jul 27, 2011 4.966 4.970 4.883 4.898 625,172 -0.10(-1.95%)
Jul 26, 2011 5.002 5.052 4.977 4.995 407,589 +0.00(+0.00%)
Jul 25, 2011 5.016 5.042 4.995 4.995 570,457 -0.06(-1.21%)
Jul 22, 2011 5.060 5.060 5.045 5.056 426,010 -0.03(-0.50%)
Jul 21, 2011 5.063 5.124 5.049 5.081 423,289 +0.04(+0.86%)
Jul 20, 2011 5.067 5.067 5.020 5.038 352,790 -0.00(-0.07%)
Jul 19, 2011 4.995 5.045 4.995 5.042 300,620 +0.05(+1.08%)
Jul 18, 2011 5.038 5.038 4.963 4.988 357,139 -0.06(-1.21%)
Jul 15, 2011 5.099 5.106 5.031 5.049 355,966 -0.02(-0.43%)
Jul 14, 2011 5.096 5.132 5.056 5.070 404,957 -0.01(-0.21%)
Jul 13, 2011 5.135 5.142 5.081 5.081 285,701 -0.04(-0.70%)
Jul 12, 2011 5.121 5.160 5.103 5.117 414,958 -0.03(-0.56%)
Jul 11, 2011 5.211 5.214 5.124 5.146 318,824 -0.10(-1.85%)
Jul 08, 2011 5.204 5.243 5.189 5.243 356,364 -0.00(-0.07%)
Jul 07, 2011 5.247 5.301 5.222 5.247 715,632 +0.06(+1.25%)
Jul 06, 2011 5.254 5.286 5.164 5.182 868,274 -0.05(-0.96%)
Jul 05, 2011 5.258 5.268 5.218 5.232 417,957 -0.02(-0.41%)
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.