Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 30, 2009 4.366 4.369 4.094 4.118 1,042,364 -0.25(-5.69%)
Oct 29, 2009 4.327 4.366 4.306 4.366 472,091 +0.08(+1.96%)
Oct 28, 2009 4.393 4.399 4.279 4.282 592,834 -0.09(-2.05%)
Oct 27, 2009 4.435 4.444 4.355 4.372 376,249 -0.03(-0.61%)
Oct 26, 2009 4.474 4.480 4.384 4.399 357,233 -0.03(-0.61%)
Oct 23, 2009 4.471 4.492 4.420 4.426 345,972 -0.05(-1.14%)
Oct 22, 2009 4.408 4.477 4.378 4.477 350,934 +0.06(+1.29%)
Oct 21, 2009 4.471 4.482 4.414 4.420 402,180 -0.03(-0.60%)
Oct 20, 2009 4.456 4.465 4.435 4.447 511,702 -0.04(-0.93%)
Oct 19, 2009 4.543 4.573 4.444 4.489 653,700 -0.02(-0.53%)
Oct 16, 2009 4.498 4.513 4.438 4.513 499,789 +0.04(+0.87%)
Oct 15, 2009 4.387 4.504 4.387 4.474 363,378 +0.03(+0.67%)
Oct 14, 2009 4.420 4.444 4.396 4.444 325,164 +0.04(+1.02%)
Oct 13, 2009 4.386 4.399 4.354 4.399 397,629 +0.01(+0.14%)
Oct 12, 2009 4.414 4.426 4.360 4.393 406,918 +0.02(+0.55%)
Oct 09, 2009 4.342 4.372 4.333 4.369 288,608 +0.00(+0.07%)
Oct 08, 2009 4.309 4.369 4.306 4.366 505,457 +0.06(+1.39%)
Oct 07, 2009 4.285 4.309 4.273 4.306 413,257 +0.02(+0.49%)
Oct 06, 2009 4.300 4.348 4.270 4.285 401,064 +0.01(+0.14%)
Oct 05, 2009 4.342 4.342 4.265 4.279 448,510 -0.03(-0.69%)
Oct 02, 2009 4.282 4.348 4.259 4.309 354,677 -0.07(-1.50%)
Oct 01, 2009 4.402 4.408 4.339 4.375 384,516 -0.01(-0.34%)
Sep 30, 2009 4.429 4.429 4.369 4.390 414,654 -0.04(-0.88%)
Sep 29, 2009 4.534 4.534 4.366 4.429 457,208 +0.02(+0.41%)
Sep 28, 2009 4.345 4.411 4.345 4.411 322,163 +0.07(+1.59%)
Sep 25, 2009 4.336 4.345 4.276 4.342 352,177 +0.00(+0.07%)
Sep 24, 2009 4.399 4.399 4.327 4.339 443,224 -0.03(-0.68%)
Sep 23, 2009 4.636 4.636 4.342 4.369 436,601 +0.03(+0.62%)
Sep 22, 2009 4.366 4.381 4.315 4.342 420,909 +0.00(+0.07%)
Sep 21, 2009 4.363 4.396 4.336 4.339 482,925 -0.03(-0.75%)
Sep 18, 2009 4.390 4.408 4.339 4.372 487,813 -0.02(-0.54%)
Sep 17, 2009 4.360 4.396 4.345 4.396 558,574 +0.01(+0.15%)
Sep 16, 2009 4.381 4.402 4.351 4.389 591,979 +0.04(+1.02%)
Sep 15, 2009 4.324 4.357 4.300 4.345 627,102 +0.02(+0.55%)
Sep 14, 2009 4.300 4.363 4.265 4.321 659,555 -0.01(-0.21%)
Sep 11, 2009 4.498 4.507 4.282 4.330 926,366 -0.23(-5.11%)
Sep 10, 2009 4.588 4.707 4.516 4.564 1,132,783 -0.02(-0.52%)
Sep 09, 2009 4.516 4.639 4.501 4.588 722,924 +0.09(+1.93%)
Sep 08, 2009 4.441 4.513 4.399 4.501 559,001 +0.10(+2.38%)
Sep 04, 2009 4.390 4.402 4.366 4.396 448,460 -0.00(-0.07%)
Sep 03, 2009 4.360 4.426 4.348 4.399 634,403 +0.04(+0.82%)
Sep 02, 2009 4.297 4.363 4.297 4.363 642,459 +0.02(+0.55%)
Sep 01, 2009 4.369 4.414 4.327 4.339 938,703 -0.04(-0.89%)
Aug 31, 2009 4.330 4.396 4.295 4.378 536,142 +0.06(+1.32%)
Aug 28, 2009 4.333 4.369 4.300 4.321 377,329 +0.01(+0.35%)
Aug 27, 2009 4.318 4.345 4.276 4.306 492,966 -0.01(-0.28%)
Aug 26, 2009 4.321 4.389 4.318 4.318 660,901 +0.01(+0.21%)
Aug 25, 2009 4.279 4.348 4.279 4.309 590,893 +0.04(+1.05%)
Aug 24, 2009 4.273 4.309 4.232 4.265 619,690 +0.00(+0.07%)
Aug 21, 2009 4.285 4.297 4.220 4.262 635,703 +0.03(+0.78%)
Aug 20, 2009 4.241 4.265 4.172 4.229 614,073 +0.03(+0.71%)
Aug 19, 2009 4.103 4.217 4.097 4.199 441,834 +0.08(+2.04%)
Aug 18, 2009 4.070 4.151 4.070 4.115 449,696 -0.01(-0.29%)
Aug 17, 2009 4.223 4.223 3.995 4.127 656,841 -0.12(-2.82%)
Aug 14, 2009 4.312 4.351 4.196 4.247 459,140 -0.02(-0.42%)
Aug 13, 2009 4.220 4.265 4.121 4.265 392,593 +0.10(+2.30%)
Aug 12, 2009 4.202 4.259 4.160 4.169 537,311 -0.02(-0.43%)
Aug 11, 2009 4.187 4.196 4.145 4.187 421,912 +0.00(+0.00%)
Aug 10, 2009 4.139 4.189 4.094 4.187 426,727 +0.03(+0.79%)
Aug 07, 2009 4.106 4.154 4.106 4.154 397,996 +0.04(+1.02%)
Aug 06, 2009 4.154 4.160 4.079 4.112 486,112 -0.07(-1.65%)
Aug 05, 2009 4.106 4.181 4.052 4.181 623,015 +0.03(+0.79%)
Aug 04, 2009 4.070 4.169 4.040 4.148 568,585 +0.08(+1.91%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.