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
12/11/2009 199.50p 200.25p 199.50p 200.25p 0
11/11/2009 197.75p 200.90p 198.00p 199.50p 7543
10/11/2009 197.00p 197.75p 197.00p 197.75p 16556
09/11/2009 199.00p 203.00p 199.00p 200.00p 54957
06/11/2009 195.00p 195.75p 195.00p 195.75p 10000
05/11/2009 192.00p 194.50p 192.00p 194.50p 17276
04/11/2009 194.00p 195.00p 193.00p 193.00p 9982
03/11/2009 191.00p 191.00p 190.25p 190.25p 4000
02/11/2009 190.50p 190.50p 190.25p 190.25p 6
30/10/2009 189.00p 190.50p 189.00p 190.50p 19584
29/10/2009 189.50p 189.50p 189.50p 189.50p 19123
28/10/2009 192.50p 192.50p 192.25p 192.25p 36854
27/10/2009 195.00p 198.00p 195.00p 198.00p 47397
26/10/2009 200.25p 200.25p 198.50p 198.50p 3017
23/10/2009 201.00p 201.00p 198.25p 199.75p 25120
22/10/2009 200.25p 200.25p 197.50p 197.50p 13964
21/10/2009 201.50p 201.50p 200.25p 200.25p 28942
20/10/2009 203.75p 203.75p 202.00p 202.00p 38840
19/10/2009 201.75p 203.75p 201.75p 203.75p 22972
16/10/2009 204.50p 206.00p 201.75p 201.75p 21516
15/10/2009 201.25p 202.75p 201.25p 202.75p 22557
14/10/2009 201.00p 201.00p 201.00p 201.00p 50433
13/10/2009 201.00p 201.00p 200.25p 200.25p 32845
12/10/2009 204.00p 204.00p 204.00p 204.00p 33170
09/10/2009 202.00p 203.00p 201.25p 201.25p 18500
08/10/2009 204.00p 204.00p 202.50p 202.50p 42443
07/10/2009 200.00p 200.75p 200.00p 200.75p 66865
06/10/2009 197.00p 200.00p 197.00p 200.00p 26501
05/10/2009 197.00p 198.00p 197.00p 198.00p 10088
02/10/2009 197.00p 198.50p 197.00p 198.50p 23444
01/10/2009 199.00p 200.00p 199.00p 200.00p 23047
30/09/2009 202.50p 203.00p 199.00p 199.00p 52799
29/09/2009 201.00p 202.50p 201.00p 202.50p 62101
28/09/2009 198.00p 199.25p 198.00p 199.25p 37877
25/09/2009 199.00p 199.25p 198.50p 199.00p 83301
24/09/2009 198.00p 199.00p 198.00p 199.00p 71640
23/09/2009 199.00p 199.00p 199.00p 199.00p 16870
22/09/2009 198.50p 199.00p 198.50p 199.00p 68038
21/09/2009 198.00p 198.00p 196.75p 196.75p 79640

*Close Price adjusted for both dividends and splits