BMO Capital & Income Investment Trust (BCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Capital & Income Investment Trust

Date Open High Low Close* Volume
15/08/2014 256.00p 256.00p 252.25p 256.00p 3927
14/08/2014 254.50p 254.75p 251.87p 253.50p 47323
13/08/2014 254.05p 254.75p 251.75p 252.87p 14889
12/08/2014 250.87p 254.00p 250.87p 252.50p 35207
11/08/2014 252.87p 253.59p 251.75p 251.75p 32549
08/08/2014 250.00p 251.38p 250.00p 250.00p 7425
07/08/2014 254.25p 254.39p 251.25p 251.38p 15195
06/08/2014 253.00p 254.75p 250.00p 250.00p 4567
05/08/2014 253.25p 258.00p 253.25p 254.75p 42395
04/08/2014 253.50p 257.75p 253.25p 255.63p 53291
01/08/2014 256.25p 259.63p 253.25p 253.25p 22077
31/07/2014 258.82p 260.25p 257.25p 259.63p 18482
30/07/2014 262.50p 262.50p 258.00p 260.25p 29297
29/07/2014 261.25p 261.65p 258.25p 260.25p 46623
28/07/2014 261.65p 262.00p 257.50p 260.50p 17260
25/07/2014 257.50p 260.92p 257.50p 257.50p 9686
24/07/2014 261.00p 261.00p 258.25p 260.25p 9891
23/07/2014 257.50p 261.75p 257.50p 258.25p 26583
22/07/2014 257.50p 259.88p 257.50p 257.50p 57460
21/07/2014 256.00p 260.00p 256.00p 257.50p 30624
18/07/2014 258.00p 258.33p 256.00p 256.00p 16742
17/07/2014 256.25p 257.50p 256.00p 256.00p 19042
16/07/2014 261.00p 261.50p 256.25p 256.25p 16210
15/07/2014 258.50p 261.00p 256.00p 256.00p 24150
14/07/2014 261.00p 261.00p 258.00p 258.50p 21876
11/07/2014 258.13p 258.58p 256.63p 258.00p 28469
10/07/2014 258.50p 259.75p 256.00p 257.00p 61264
09/07/2014 258.50p 265.00p 258.50p 258.50p 49465
08/07/2014 265.00p 265.00p 260.50p 265.00p 38366
07/07/2014 263.00p 264.50p 260.50p 262.50p 26867
04/07/2014 263.00p 264.00p 259.75p 262.00p 11879
03/07/2014 260.14p 263.25p 259.50p 262.00p 41281
02/07/2014 259.00p 261.84p 259.00p 259.00p 28120
01/07/2014 259.00p 262.75p 259.00p 260.00p 17824
30/06/2014 259.00p 262.50p 259.00p 259.00p 19912
27/06/2014 259.00p 262.18p 259.00p 259.00p 11319
26/06/2014 260.50p 260.50p 259.00p 259.00p 38739
25/06/2014 265.00p 265.00p 260.75p 260.75p 73543
24/06/2014 263.00p 265.00p 263.00p 265.00p 7686
23/06/2014 267.00p 267.00p 262.75p 263.25p 6232
20/06/2014 266.75p 266.75p 262.50p 262.50p 41906
19/06/2014 265.50p 267.00p 262.50p 266.50p 27798
18/06/2014 262.75p 263.00p 260.75p 262.75p 20214
17/06/2014 263.00p 264.00p 260.00p 260.00p 19846
16/06/2014 262.00p 264.00p 260.25p 264.00p 39905
13/06/2014 262.25p 267.00p 262.00p 262.00p 11903
12/06/2014 267.00p 267.00p 262.50p 267.00p 23119
11/06/2014 263.00p 267.67p 262.50p 266.50p 18125
10/06/2014 265.50p 268.89p 265.50p 265.50p 18641
09/06/2014 265.75p 269.50p 265.50p 265.50p 38027
06/06/2014 269.00p 269.50p 265.50p 267.62p 16430
05/06/2014 267.75p 268.00p 267.00p 268.00p 16168
04/06/2014 268.00p 268.00p 264.00p 268.00p 35291
03/06/2014 270.00p 270.00p 268.99p 270.00p 11821
02/06/2014 269.75p 269.75p 268.00p 269.75p 17508
30/05/2014 269.75p 269.75p 267.00p 269.75p 16589
29/05/2014 269.50p 269.50p 266.50p 269.25p 43667
28/05/2014 267.00p 269.50p 266.00p 267.75p 36591
27/05/2014 268.50p 270.00p 268.50p 269.50p 4833
23/05/2014 268.00p 268.00p 264.25p 266.25p 12908
22/05/2014 268.00p 268.25p 264.75p 268.25p 49392
21/05/2014 266.00p 268.00p 264.50p 268.00p 29374
20/05/2014 267.00p 267.00p 265.00p 266.00p 13914
19/05/2014 267.00p 267.00p 265.00p 267.00p 6531
16/05/2014 267.00p 267.00p 263.25p 267.00p 24857
15/05/2014 267.00p 267.00p 263.75p 267.00p 28210
14/05/2014 267.00p 267.00p 263.00p 266.25p 10688
13/05/2014 266.75p 267.00p 264.00p 266.75p 34402
12/05/2014 263.25p 267.00p 263.25p 266.75p 28519
09/05/2014 267.50p 267.50p 263.00p 267.00p 33825
08/05/2014 262.50p 267.25p 262.50p 265.00p 11323
07/05/2014 267.00p 267.00p 264.75p 264.75p 31567
06/05/2014 268.50p 268.50p 262.50p 267.00p 25751
02/05/2014 267.00p 267.50p 266.00p 267.50p 6266
01/05/2014 267.00p 267.00p 266.00p 267.00p 1190
30/04/2014 265.00p 266.99p 262.76p 266.50p 24484
29/04/2014 262.00p 266.00p 262.00p 266.00p 24338
28/04/2014 260.50p 262.50p 259.75p 262.50p 8723
25/04/2014 262.00p 262.00p 259.50p 259.75p 14743
24/04/2014 261.00p 261.25p 258.74p 260.37p 24615
23/04/2014 259.00p 259.00p 256.50p 259.00p 32674
22/04/2014 255.50p 257.75p 255.50p 255.50p 23399
17/04/2014 254.25p 257.40p 254.00p 254.00p 11497
16/04/2014 257.75p 258.00p 254.00p 254.00p 30267
15/04/2014 256.75p 256.75p 252.00p 252.00p 32877
14/04/2014 252.25p 256.63p 252.00p 252.00p 8425
11/04/2014 258.00p 258.07p 254.00p 254.00p 9884
10/04/2014 259.00p 261.56p 257.00p 257.00p 13579
09/04/2014 257.00p 259.93p 255.00p 257.00p 45483
08/04/2014 257.25p 258.44p 255.00p 255.00p 39847
07/04/2014 261.25p 265.37p 257.00p 257.00p 20473
04/04/2014 262.31p 265.37p 261.88p 263.75p 36299
03/04/2014 264.39p 264.39p 261.25p 261.88p 16261
02/04/2014 261.00p 264.89p 261.00p 261.00p 19303
01/04/2014 263.44p 264.04p 260.63p 262.75p 17025
31/03/2014 258.00p 262.00p 258.00p 262.00p 20777
28/03/2014 260.60p 261.50p 257.00p 259.00p 30144
27/03/2014 257.00p 260.00p 256.00p 258.00p 25780
26/03/2014 257.50p 262.85p 257.50p 257.50p 21633
25/03/2014 262.00p 262.00p 257.25p 259.50p 15893
24/03/2014 259.75p 261.54p 257.05p 260.00p 32669
21/03/2014 258.00p 262.00p 258.00p 258.25p 35452
20/03/2014 258.25p 265.00p 258.00p 262.50p 8983
19/03/2014 261.50p 265.00p 261.50p 265.00p 21580
18/03/2014 263.75p 266.00p 260.36p 266.00p 13363
17/03/2014 260.25p 264.00p 260.25p 261.00p 17786
14/03/2014 262.75p 263.25p 260.00p 263.00p 7527
13/03/2014 263.75p 266.00p 263.00p 263.25p 17400
12/03/2014 263.00p 267.00p 263.00p 267.00p 16979
11/03/2014 268.50p 268.50p 265.83p 268.50p 33989
10/03/2014 268.50p 268.54p 265.00p 268.50p 39583
07/03/2014 269.00p 270.00p 265.75p 267.37p 26495
06/03/2014 265.75p 269.50p 265.75p 265.75p 38943
05/03/2014 269.50p 269.50p 268.00p 269.50p 11439
04/03/2014 269.50p 269.50p 265.00p 269.50p 39532
03/03/2014 268.25p 268.75p 265.25p 268.00p 25089
28/02/2014 269.75p 269.75p 268.00p 268.75p 23782
27/02/2014 269.25p 269.74p 268.25p 268.75p 35429
26/02/2014 268.00p 271.75p 268.00p 268.25p 39419
25/02/2014 269.50p 271.75p 269.50p 271.75p 24293
24/02/2014 268.25p 271.75p 268.00p 271.75p 37132
21/02/2014 269.00p 269.99p 266.75p 269.50p 48296
20/02/2014 265.75p 267.00p 263.00p 267.00p 37842
19/02/2014 264.25p 267.00p 264.25p 267.00p 2340
18/02/2014 263.00p 267.00p 262.00p 267.00p 45948
17/02/2014 262.00p 264.75p 261.59p 262.00p 30663
14/02/2014 260.00p 264.00p 260.00p 264.00p 46066
13/02/2014 260.00p 263.96p 260.00p 260.00p 28132
12/02/2014 263.75p 263.95p 261.25p 263.75p 131304
11/02/2014 263.70p 263.70p 260.25p 262.00p 45122
10/02/2014 260.00p 261.25p 257.94p 258.00p 26630
07/02/2014 256.75p 261.75p 256.50p 256.50p 27620
06/02/2014 259.75p 260.75p 256.19p 258.75p 243537
05/02/2014 257.25p 261.00p 257.25p 257.25p 12656
04/02/2014 260.75p 261.00p 260.59p 261.00p 6410
03/02/2014 262.37p 262.50p 259.75p 260.75p 17699
31/01/2014 263.00p 263.00p 261.00p 262.00p 65748
30/01/2014 263.00p 263.00p 260.12p 261.00p 45852
29/01/2014 262.50p 264.40p 261.00p 263.00p 13071
28/01/2014 260.00p 262.95p 260.00p 261.00p 27219
27/01/2014 262.25p 264.70p 260.50p 260.50p 11042
24/01/2014 265.00p 271.01p 264.00p 264.00p 27991
23/01/2014 267.50p 268.75p 266.75p 266.75p 45644
22/01/2014 266.75p 269.64p 266.75p 266.75p 2514
21/01/2014 270.00p 270.00p 266.50p 266.75p 48026
20/01/2014 266.25p 268.48p 266.00p 266.00p 16499
17/01/2014 268.75p 269.00p 266.25p 266.75p 24267
16/01/2014 266.25p 269.00p 266.25p 266.25p 17222
15/01/2014 268.50p 269.00p 264.25p 269.00p 45115
14/01/2014 263.75p 268.50p 263.75p 264.25p 21519
13/01/2014 268.85p 269.24p 265.50p 267.25p 138869
10/01/2014 269.50p 269.50p 264.91p 269.50p 59523
09/01/2014 265.00p 267.50p 263.50p 263.50p 47172
08/01/2014 265.00p 269.00p 265.00p 265.00p 24241
07/01/2014 269.00p 269.00p 265.25p 269.00p 18696
06/01/2014 265.75p 269.75p 265.50p 265.50p 693301
03/01/2014 265.75p 268.94p 265.50p 265.50p 46048
02/01/2014 268.25p 271.00p 266.26p 268.00p 29590
31/12/2013 269.25p 271.00p 269.25p 271.00p 22145
30/12/2013 270.75p 271.00p 267.01p 271.00p 15597
27/12/2013 267.50p 271.00p 266.00p 271.00p 24125
24/12/2013 265.00p 267.00p 265.00p 266.25p 42623
23/12/2013 266.75p 267.00p 262.26p 266.50p 22099
20/12/2013 260.00p 265.00p 260.00p 265.00p 41053
19/12/2013 262.00p 262.00p 258.50p 262.00p 50524
18/12/2013 260.25p 260.25p 257.50p 260.25p 21678
17/12/2013 259.50p 259.50p 257.50p 257.50p 21657
16/12/2013 256.25p 258.74p 256.25p 257.50p 24321
13/12/2013 256.25p 258.99p 256.25p 257.75p 8057
12/12/2013 259.00p 259.00p 256.00p 256.25p 77033
11/12/2013 258.00p 260.87p 257.00p 257.00p 152014
10/12/2013 261.00p 261.13p 258.00p 258.00p 20230
09/12/2013 261.00p 263.00p 261.00p 261.00p 15964
06/12/2013 258.00p 262.00p 256.00p 262.00p 11820
05/12/2013 258.00p 258.00p 256.00p 256.00p 71751
04/12/2013 256.25p 257.00p 256.01p 256.25p 25335
03/12/2013 259.25p 263.35p 258.25p 259.25p 27050
02/12/2013 260.50p 263.50p 259.00p 259.00p 32524
29/11/2013 260.50p 262.25p 260.00p 260.50p 20222
28/11/2013 260.00p 262.25p 260.00p 260.00p 10745
27/11/2013 260.00p 261.75p 260.00p 260.00p 48018
26/11/2013 261.00p 261.50p 260.00p 260.00p 44088
25/11/2013 261.00p 262.80p 261.00p 261.00p 42323
22/11/2013 261.00p 263.00p 261.00p 261.00p 10657
21/11/2013 263.00p 263.00p 261.26p 262.00p 19306
20/11/2013 264.00p 264.00p 261.00p 263.00p 11778
19/11/2013 265.00p 265.50p 262.00p 264.00p 10212
18/11/2013 265.50p 265.50p 262.38p 265.50p 18665
15/11/2013 265.50p 265.50p 264.00p 265.50p 12032
14/11/2013 264.25p 264.25p 262.00p 263.75p 26704
13/11/2013 264.25p 270.00p 262.00p 262.00p 40181
12/11/2013 269.75p 270.00p 266.25p 270.00p 9453
11/11/2013 265.25p 270.00p 264.00p 270.00p 9294
08/11/2013 265.00p 265.00p 264.00p 264.00p 15880
07/11/2013 268.00p 269.62p 265.31p 268.00p 28046
06/11/2013 269.45p 270.00p 267.00p 270.00p 22869
05/11/2013 265.25p 269.00p 265.25p 269.00p 13993
04/11/2013 267.75p 269.00p 266.00p 269.00p 26595
01/11/2013 262.75p 265.25p 262.50p 263.00p 14901
31/10/2013 262.00p 264.75p 262.00p 263.00p 17450

*Close Price adjusted for both dividends and splits