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 )

19.34 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 4.669 4.679 4.574 4.669 345,824 +0.02(+0.33%)
May 27, 2010 4.592 4.654 4.592 4.654 360,810 +0.12(+2.66%)
May 26, 2010 4.577 4.638 4.509 4.533 4,533 +0.01(+0.27%)
May 25, 2010 4.425 4.527 4.327 4.521 508,584 +0.01(+0.14%)
May 24, 2010 4.438 4.555 4.431 4.515 480,778 +0.09(+2.09%)
May 21, 2010 4.308 4.478 4.246 4.422 559,667 +0.08(+1.78%)
May 20, 2010 4.364 4.394 4.333 4.345 664,914 -0.24(-5.32%)
May 19, 2010 4.657 4.666 4.518 4.589 454,125 -0.07(-1.52%)
May 18, 2010 4.780 4.814 4.638 4.660 394,986 -0.06(-1.37%)
May 17, 2010 4.780 4.787 4.549 4.725 385,414 -0.08(-1.61%)
May 14, 2010 4.802 4.851 4.750 4.802 602,495 -0.06(-1.21%)
May 13, 2010 4.885 4.907 4.827 4.861 529,995 -0.03(-0.63%)
May 12, 2010 4.725 4.898 4.725 4.892 528,962 +0.15(+3.12%)
May 11, 2010 4.719 4.814 4.716 4.743 753,523 +0.07(+1.52%)
May 10, 2010 4.606 4.725 4.606 4.672 740,198 +0.21(+4.78%)
May 07, 2010 4.469 4.518 4.277 4.459 1,152,033 +0.07(+1.62%)
May 06, 2010 4.694 4.737 0.0000 4.388 2,005,863 -0.35(-7.43%)
May 05, 2010 4.743 4.784 4.696 4.740 462,110 -0.08(-1.73%)
May 04, 2010 4.855 4.870 4.802 4.824 520,329 -0.06(-1.33%)
May 03, 2010 4.876 4.901 4.873 4.889 336,754 +0.02(+0.38%)
Apr 30, 2010 4.913 4.926 4.864 4.870 392,642 -0.05(-1.07%)
Apr 29, 2010 4.879 4.923 4.879 4.923 319,132 +0.07(+1.53%)
Apr 28, 2010 4.870 4.879 4.821 4.848 528,894 +0.01(+0.19%)
Apr 27, 2010 4.907 4.929 4.821 4.839 465,863 -0.08(-1.59%)
Apr 26, 2010 4.907 4.929 4.889 4.918 362,047 +0.03(+0.66%)
Apr 23, 2010 4.861 4.907 4.861 4.885 265,773 +0.02(+0.51%)
Apr 22, 2010 4.836 4.864 4.796 4.861 425,907 +0.03(+0.58%)
Apr 21, 2010 4.885 4.929 4.833 4.833 566,962 -0.04(-0.82%)
Apr 20, 2010 4.867 4.876 4.839 4.873 537,488 +0.04(+0.83%)
Apr 19, 2010 4.833 4.867 4.774 4.833 596,067 -0.01(-0.13%)
Apr 16, 2010 4.873 4.895 4.796 4.839 480,587 -0.05(-1.07%)
Apr 15, 2010 4.873 4.895 4.845 4.892 477,650 +0.02(+0.38%)
Apr 14, 2010 4.889 4.923 4.833 4.873 900,491 -0.01(-0.25%)
Apr 13, 2010 4.904 4.926 4.848 4.885 457,191 -0.02(-0.38%)
Apr 12, 2010 4.864 4.923 4.864 4.904 401,122 +0.04(+0.83%)
Apr 09, 2010 4.892 4.926 4.839 4.864 453,076 -0.02(-0.51%)
Apr 08, 2010 4.858 4.892 4.833 4.889 316,033 +0.02(+0.44%)
Apr 07, 2010 4.885 4.901 4.839 4.867 271,598 -0.01(-0.25%)
Apr 06, 2010 4.861 4.907 4.858 4.879 294,998 +0.02(+0.32%)
Apr 05, 2010 4.885 4.891 4.833 4.864 364,686 -0.02(-0.32%)
Apr 01, 2010 4.858 4.879 4.879 4.879 433,915 +0.03(+0.64%)
Mar 31, 2010 4.839 4.864 4.799 4.848 347,042 +0.02(+0.45%)
Mar 30, 2010 4.867 4.879 4.799 4.827 369,725 -0.02(-0.32%)
Mar 29, 2010 4.901 4.904 4.818 4.842 509,209 -0.01(-0.25%)
Mar 26, 2010 4.833 4.889 4.818 4.855 451,243 +0.05(+1.03%)
Mar 25, 2010 4.861 4.876 4.780 4.805 466,666 -0.02(-0.38%)
Mar 24, 2010 4.799 4.855 4.796 4.824 467,307 +0.01(+0.26%)
Mar 23, 2010 4.808 4.811 4.762 4.811 399,047 +0.02(+0.39%)
Mar 22, 2010 4.722 4.824 4.703 4.793 682,818 +0.07(+1.50%)
Mar 19, 2010 4.784 4.802 4.697 4.722 432,695 -0.04(-0.84%)
Mar 18, 2010 4.722 4.762 4.694 4.762 539,872 +0.07(+1.45%)
Mar 17, 2010 4.709 4.734 4.679 4.694 862,857 +0.01(+0.20%)
Mar 16, 2010 4.679 4.706 4.651 4.685 611,215 +0.03(+0.73%)
Mar 15, 2010 4.642 4.651 4.614 4.651 611,108 -0.01(-0.20%)
Mar 12, 2010 4.753 4.753 4.643 4.660 632,649 -0.04(-0.92%)
Mar 11, 2010 4.719 4.719 4.654 4.703 931,160 +0.01(+0.23%)
Mar 10, 2010 4.695 4.704 4.660 4.692 907,426 -0.01(-0.13%)
Mar 09, 2010 4.666 4.698 4.657 4.698 986,103 +0.03(+0.64%)
Mar 08, 2010 4.648 4.689 4.636 4.669 958,358 -0.04(-0.76%)
Mar 05, 2010 4.603 4.704 4.603 4.704 1,077,958 +0.12(+2.61%)
Mar 04, 2010 4.603 4.621 4.564 4.585 752,359 -0.01(-0.20%)
Mar 03, 2010 4.627 4.636 4.573 4.594 685,121 -0.03(-0.71%)
Mar 02, 2010 4.546 4.631 4.546 4.627 848,331 +0.09(+2.05%)
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.