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 29, 2010 4.980 5.004 4.934 4.954 396,694 -0.04(-0.73%)
Oct 28, 2010 4.967 4.990 4.928 4.990 528,915 +0.05(+1.00%)
Oct 27, 2010 4.954 4.957 4.913 4.941 253,832 +0.03(+0.54%)
Oct 25, 2010 4.931 4.938 4.898 4.915 328,132 +0.00(+0.07%)
Oct 22, 2010 4.859 4.911 4.855 4.911 323,963 +0.05(+1.02%)
Oct 21, 2010 4.875 4.901 4.829 4.862 722,746 +0.02(+0.34%)
Oct 20, 2010 4.974 5.053 4.809 4.845 813,646 +0.01(+0.20%)
Oct 19, 2010 4.832 4.849 4.816 4.836 363,736 -0.02(-0.34%)
Oct 18, 2010 4.812 4.855 4.812 4.852 617,927 +0.03(+0.55%)
Oct 15, 2010 4.836 4.842 4.796 4.826 517,364 -0.02(-0.34%)
Oct 14, 2010 4.819 4.852 4.812 4.842 402,829 +0.01(+0.27%)
Oct 13, 2010 4.849 4.855 4.829 4.829 408,676 -0.01(-0.27%)
Oct 12, 2010 4.832 4.845 4.809 4.842 336,247 -0.01(-0.27%)
Oct 11, 2010 4.865 4.865 4.826 4.855 489,473 +0.02(+0.34%)
Oct 08, 2010 4.839 4.842 4.806 4.839 247,523 +0.01(+0.27%)
Oct 07, 2010 4.816 4.832 4.780 4.826 250,073 +0.01(+0.21%)
Oct 06, 2010 4.799 4.836 4.790 4.816 596,105 +0.00(+0.00%)
Oct 05, 2010 4.780 4.852 4.780 4.816 403,928 +0.04(+0.87%)
Oct 04, 2010 4.776 4.809 4.730 4.774 521,659 -0.04(-0.80%)
Oct 01, 2010 4.812 4.849 4.799 4.812 360,363 -0.02(-0.34%)
Sep 30, 2010 4.882 4.885 4.809 4.829 438,750 -0.01(-0.14%)
Sep 29, 2010 4.812 4.842 4.809 4.836 318,812 +0.01(+0.20%)
Sep 28, 2010 4.826 4.845 4.806 4.826 549,395 +0.00(+0.07%)
Sep 27, 2010 4.832 4.849 4.809 4.822 316,055 +0.01(+0.27%)
Sep 24, 2010 4.836 4.859 4.793 4.809 318,274 +0.01(+0.14%)
Sep 23, 2010 4.839 4.865 4.766 4.803 394,690 -0.05(-1.02%)
Sep 22, 2010 4.895 4.895 4.822 4.852 217,237 -0.03(-0.54%)
Sep 21, 2010 4.862 4.878 4.826 4.878 352,112 -0.02(-0.34%)
Sep 20, 2010 4.839 4.895 4.803 4.895 362,844 +0.07(+1.43%)
Sep 17, 2010 4.826 4.842 4.750 4.826 489,995 +0.08(+1.74%)
Sep 15, 2010 4.760 4.765 4.717 4.743 442,469 -0.04(-0.83%)
Sep 14, 2010 4.819 4.836 4.760 4.783 785,055 -0.04(-0.89%)
Sep 13, 2010 4.901 4.901 4.819 4.826 502,722 -0.03(-0.64%)
Sep 10, 2010 4.892 4.892 4.831 4.857 469,559 -0.02(-0.39%)
Sep 09, 2010 4.908 4.927 4.857 4.876 402,185 -0.02(-0.46%)
Sep 08, 2010 4.889 4.918 4.873 4.898 797,905 +0.01(+0.20%)
Sep 07, 2010 4.870 4.898 4.812 4.889 519,762 -0.00(-0.07%)
Sep 03, 2010 4.860 4.902 4.835 4.892 489,804 +0.06(+1.32%)
Sep 02, 2010 4.745 4.828 4.720 4.828 556,504 +0.11(+2.23%)
Sep 01, 2010 4.630 4.748 4.624 4.723 604,684 +0.14(+3.06%)
Aug 31, 2010 4.570 4.611 4.548 4.583 207,629 +0.01(+0.20%)
Aug 30, 2010 4.643 4.643 4.570 4.574 331,785 -0.03(-0.75%)
Aug 27, 2010 4.608 4.646 4.595 4.608 420,667 -0.00(-0.07%)
Aug 26, 2010 4.650 4.675 4.592 4.611 395,722 -0.04(-0.75%)
Aug 25, 2010 4.618 4.656 4.599 4.646 523,428 +0.02(+0.48%)
Aug 24, 2010 4.627 4.675 4.592 4.624 432,398 -0.03(-0.55%)
Aug 23, 2010 4.653 4.685 4.602 4.650 481,569 +0.01(+0.21%)
Aug 20, 2010 4.630 4.641 4.592 4.640 405,647 +0.01(+0.21%)
Aug 19, 2010 4.710 4.720 4.618 4.630 512,654 -0.09(-1.83%)
Aug 18, 2010 4.697 4.752 4.682 4.717 386,958 +0.03(+0.68%)
Aug 17, 2010 4.669 4.717 4.640 4.685 508,652 +0.02(+0.34%)
Aug 16, 2010 4.653 4.677 4.643 4.669 518,038 -0.01(-0.27%)
Aug 13, 2010 4.682 4.682 4.602 4.682 235,966 +0.09(+1.87%)
Aug 12, 2010 4.528 4.607 4.513 4.595 453,859 -0.00(-0.07%)
Aug 11, 2010 4.621 4.646 4.522 4.599 565,961 -0.10(-2.10%)
Aug 10, 2010 4.697 4.736 4.659 4.697 645,483 -0.05(-1.14%)
Aug 09, 2010 4.688 4.752 4.646 4.752 440,582 +0.09(+1.85%)
Aug 06, 2010 4.666 4.688 4.618 4.666 402,216 -0.01(-0.14%)
Aug 05, 2010 4.662 4.672 4.630 4.672 308,602 +0.00(+0.00%)
Aug 04, 2010 4.640 4.678 4.640 4.672 415,148 +0.03(+0.62%)
Aug 03, 2010 4.608 4.643 4.592 4.643 386,801 +0.02(+0.48%)
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.