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
29/12/2016 285.00p 288.00p 285.00p 285.00p 10179
28/12/2016 285.00p 289.00p 285.00p 285.00p 41029
23/12/2016 285.00p 287.22p 285.00p 285.00p 3722
22/12/2016 288.00p 288.00p 284.50p 287.75p 14796
21/12/2016 287.75p 287.75p 284.00p 284.00p 16388
20/12/2016 287.00p 287.75p 281.12p 287.75p 20157
19/12/2016 287.00p 287.00p 282.00p 284.00p 23806
16/12/2016 286.75p 286.75p 283.00p 286.75p 12535
15/12/2016 284.75p 285.00p 281.00p 283.38p 19251
14/12/2016 285.00p 285.00p 282.00p 284.75p 4050
13/12/2016 286.75p 286.75p 281.00p 286.25p 16172
12/12/2016 284.75p 285.12p 278.20p 281.87p 12718
09/12/2016 284.00p 284.75p 276.69p 284.75p 11382
08/12/2016 280.00p 281.38p 279.00p 279.00p 7058
07/12/2016 276.00p 281.08p 276.00p 281.00p 7274
06/12/2016 275.00p 277.50p 275.00p 277.50p 18501
05/12/2016 274.00p 277.50p 274.00p 275.00p 32250
02/12/2016 275.00p 276.00p 275.00p 275.00p 25395
01/12/2016 277.03p 277.03p 275.00p 277.00p 5524
30/11/2016 276.00p 277.80p 276.00p 277.50p 19421
29/11/2016 283.50p 283.50p 274.00p 282.00p 36076
28/11/2016 277.00p 283.00p 277.00p 280.38p 9269
25/11/2016 282.60p 282.60p 277.00p 280.87p 9803
24/11/2016 282.00p 284.75p 280.87p 280.87p 14796
23/11/2016 285.00p 285.00p 279.75p 281.00p 15733
22/11/2016 277.50p 283.23p 277.50p 277.50p 23059
21/11/2016 277.00p 281.73p 277.00p 277.00p 31998
18/11/2016 276.00p 283.50p 276.00p 279.87p 30476
17/11/2016 280.75p 283.75p 276.00p 283.75p 6101
16/11/2016 279.50p 279.50p 276.07p 279.50p 17286
15/11/2016 276.00p 280.75p 276.00p 280.75p 27114
14/11/2016 277.00p 278.16p 276.00p 277.00p 26124
11/11/2016 275.00p 281.00p 274.00p 274.00p 8597
10/11/2016 287.00p 287.00p 280.00p 280.00p 16285
09/11/2016 274.00p 284.00p 273.50p 284.00p 26532
08/11/2016 277.00p 281.75p 276.00p 278.87p 21388
07/11/2016 276.00p 281.00p 275.60p 279.00p 14691
04/11/2016 277.00p 277.00p 273.69p 276.50p 31470
03/11/2016 276.50p 278.00p 273.19p 275.50p 20552
02/11/2016 280.00p 280.00p 276.50p 279.00p 6086
01/11/2016 282.00p 282.00p 276.50p 281.00p 36482
31/10/2016 280.00p 283.75p 275.75p 283.00p 36303
28/10/2016 280.00p 285.75p 280.00p 285.75p 37314
27/10/2016 284.00p 284.00p 280.00p 284.00p 12872
26/10/2016 288.75p 288.75p 279.00p 283.38p 13772
25/10/2016 284.00p 288.48p 284.00p 284.00p 15665
24/10/2016 288.39p 290.00p 285.00p 287.37p 24300
21/10/2016 287.00p 288.00p 282.07p 286.12p 3935
20/10/2016 283.50p 289.50p 280.75p 289.25p 14739
19/10/2016 283.50p 285.77p 282.50p 282.50p 12822
18/10/2016 284.00p 286.00p 283.50p 285.25p 21104
17/10/2016 283.00p 286.00p 282.25p 282.25p 27210
14/10/2016 283.00p 284.95p 283.00p 283.00p 16163
13/10/2016 287.00p 290.15p 281.50p 283.00p 26015
12/10/2016 289.00p 294.00p 287.00p 287.00p 32786
11/10/2016 289.00p 295.00p 286.40p 295.00p 35676
10/10/2016 288.25p 295.00p 286.76p 294.50p 19717
07/10/2016 289.00p 295.00p 288.00p 295.00p 16788
06/10/2016 290.00p 293.90p 289.00p 289.00p 50974
05/10/2016 295.00p 296.00p 290.00p 290.25p 30869
04/10/2016 300.00p 301.00p 288.50p 288.50p 45328
03/10/2016 285.00p 296.25p 285.00p 296.25p 15720
30/09/2016 285.00p 287.00p 281.90p 287.00p 37848
29/09/2016 280.00p 289.90p 280.00p 280.00p 32915
28/09/2016 283.00p 287.00p 283.00p 283.00p 9389
27/09/2016 283.00p 288.00p 283.00p 288.00p 30486
26/09/2016 286.00p 287.75p 283.00p 286.50p 25849
23/09/2016 288.50p 289.00p 284.50p 287.00p 24703
22/09/2016 290.00p 291.00p 282.00p 289.75p 33547
21/09/2016 289.00p 289.00p 281.00p 289.00p 33738
20/09/2016 280.75p 283.87p 280.75p 283.87p 63793
19/09/2016 282.70p 286.00p 282.35p 283.25p 46847
16/09/2016 282.00p 285.75p 276.69p 284.50p 198224
15/09/2016 275.25p 280.00p 275.25p 275.25p 17043
14/09/2016 281.75p 281.75p 275.00p 275.00p 10144
13/09/2016 275.25p 277.96p 274.25p 277.50p 14801
12/09/2016 276.00p 279.00p 272.96p 273.25p 25801
09/09/2016 285.50p 285.50p 279.00p 279.00p 12803
08/09/2016 284.00p 288.00p 281.00p 285.50p 16477
07/09/2016 280.00p 284.00p 280.00p 283.00p 5588
06/09/2016 280.00p 288.75p 280.00p 288.75p 30358
05/09/2016 279.00p 284.45p 279.00p 280.25p 33696
02/09/2016 283.00p 287.00p 276.50p 276.50p 13266
01/09/2016 280.00p 284.00p 279.00p 279.00p 15826
31/08/2016 282.00p 286.00p 280.00p 280.00p 16125
30/08/2016 284.00p 293.25p 282.00p 286.00p 17397
26/08/2016 278.00p 282.00p 278.00p 278.00p 5904
25/08/2016 276.25p 283.00p 276.00p 276.25p 31070
24/08/2016 277.00p 280.30p 277.00p 277.00p 2404
23/08/2016 279.00p 281.75p 276.50p 276.50p 32165
22/08/2016 279.00p 284.50p 279.00p 282.50p 32221
19/08/2016 279.50p 281.75p 279.00p 281.75p 38787
18/08/2016 279.00p 281.75p 279.00p 281.75p 14191
17/08/2016 286.00p 286.00p 279.00p 284.50p 11479
16/08/2016 286.00p 286.00p 279.60p 284.25p 30648
15/08/2016 279.00p 283.63p 278.00p 279.00p 26177
12/08/2016 277.50p 284.30p 276.19p 277.50p 40344
11/08/2016 275.00p 283.00p 275.00p 277.00p 6630
10/08/2016 275.00p 280.95p 275.00p 275.00p 15487
09/08/2016 279.00p 282.00p 275.00p 281.50p 26143
08/08/2016 275.00p 279.00p 275.00p 277.00p 27860
05/08/2016 275.00p 275.50p 272.00p 275.50p 38287
04/08/2016 268.00p 273.50p 267.00p 272.13p 16928
03/08/2016 274.50p 274.50p 273.00p 274.50p 8001
02/08/2016 274.00p 274.00p 267.50p 273.50p 28038
01/08/2016 275.00p 275.00p 270.00p 274.75p 24912
29/07/2016 274.75p 274.93p 268.00p 274.75p 53681
28/07/2016 269.00p 270.62p 268.00p 270.62p 22290
27/07/2016 272.00p 272.00p 267.50p 272.00p 26367
26/07/2016 269.00p 272.00p 266.75p 272.00p 21733
25/07/2016 267.75p 267.97p 265.50p 267.75p 33162
22/07/2016 263.75p 265.50p 263.00p 265.50p 14334
21/07/2016 267.00p 267.00p 263.00p 267.00p 22765
20/07/2016 263.00p 267.00p 263.00p 264.50p 7363
19/07/2016 266.00p 266.00p 264.50p 266.00p 10728
18/07/2016 262.00p 266.50p 262.00p 262.00p 19217
15/07/2016 264.75p 264.75p 261.25p 264.75p 4149
14/07/2016 266.00p 266.00p 260.90p 266.00p 15873
13/07/2016 257.00p 263.00p 257.00p 260.50p 13626
12/07/2016 259.00p 264.74p 257.00p 260.50p 35246
11/07/2016 262.25p 263.80p 257.00p 262.25p 39303
08/07/2016 256.00p 259.15p 252.50p 252.50p 43226
07/07/2016 260.50p 260.50p 256.00p 260.50p 20358
06/07/2016 261.00p 261.00p 258.25p 258.25p 10433
05/07/2016 262.00p 262.25p 258.00p 262.00p 51304
04/07/2016 258.00p 264.93p 257.40p 258.00p 51690
01/07/2016 257.00p 263.50p 254.00p 262.50p 29149
30/06/2016 259.50p 259.50p 252.08p 259.50p 18177
29/06/2016 258.00p 258.90p 251.00p 254.00p 26511
28/06/2016 248.00p 253.60p 248.00p 248.00p 37242
27/06/2016 252.90p 252.90p 247.50p 249.87p 10782
24/06/2016 250.00p 261.00p 244.93p 258.50p 36962
23/06/2016 260.00p 265.00p 260.00p 262.00p 19139
22/06/2016 258.00p 260.00p 258.00p 260.00p 49127
21/06/2016 257.75p 258.00p 254.15p 258.00p 35915
20/06/2016 257.00p 258.00p 257.00p 258.00p 7969
17/06/2016 246.50p 251.50p 245.53p 251.50p 56192
16/06/2016 248.00p 248.00p 245.00p 245.00p 34018
15/06/2016 252.00p 252.00p 248.25p 248.50p 15849
14/06/2016 253.50p 253.50p 248.25p 248.25p 26212
13/06/2016 255.50p 258.00p 253.50p 253.50p 34446
10/06/2016 260.50p 262.37p 256.00p 256.00p 64014
09/06/2016 261.00p 262.25p 260.50p 262.25p 43542
08/06/2016 262.00p 264.75p 262.00p 264.75p 4624
07/06/2016 265.00p 265.00p 262.28p 263.37p 44553
06/06/2016 264.00p 264.00p 261.77p 262.25p 20411
03/06/2016 259.00p 260.50p 258.63p 259.75p 33748
02/06/2016 258.00p 262.00p 258.00p 261.75p 37606
01/06/2016 261.00p 264.25p 261.00p 261.00p 28333
31/05/2016 263.00p 265.00p 262.75p 265.00p 42487
27/05/2016 262.00p 265.00p 262.00p 263.50p 26986
26/05/2016 263.00p 264.63p 262.00p 263.50p 41057
25/05/2016 261.00p 263.50p 261.00p 262.00p 12339
24/05/2016 258.00p 261.25p 257.50p 259.00p 21677
23/05/2016 259.50p 261.00p 258.00p 259.50p 23212
20/05/2016 257.00p 260.75p 257.00p 260.75p 21704
19/05/2016 254.00p 257.00p 253.00p 253.50p 9708
18/05/2016 255.50p 259.00p 255.00p 255.00p 11638
17/05/2016 255.50p 257.69p 255.50p 255.50p 52965
16/05/2016 255.75p 259.00p 255.43p 255.75p 12917
13/05/2016 256.00p 257.96p 255.50p 256.00p 22295
12/05/2016 256.25p 260.75p 256.00p 256.50p 28542
11/05/2016 256.00p 260.00p 256.00p 256.00p 19093
10/05/2016 257.00p 259.00p 257.00p 257.00p 86728
09/05/2016 257.37p 257.37p 256.25p 257.00p 19649
06/05/2016 257.28p 258.00p 256.12p 257.00p 29889
05/05/2016 259.00p 259.00p 256.00p 258.00p 32525
04/05/2016 261.00p 261.00p 257.40p 257.50p 15876
03/05/2016 260.00p 264.60p 259.50p 259.50p 28252
29/04/2016 265.12p 265.12p 262.20p 263.25p 36616
28/04/2016 268.50p 268.50p 264.24p 265.00p 46501
27/04/2016 267.50p 268.00p 264.50p 267.50p 17684
26/04/2016 266.75p 268.50p 264.00p 268.50p 39255
25/04/2016 267.00p 267.00p 264.14p 266.75p 21507
22/04/2016 269.00p 269.00p 265.50p 265.50p 19590
21/04/2016 269.75p 269.75p 266.00p 269.75p 18587
20/04/2016 268.75p 268.75p 264.00p 264.00p 33115
19/04/2016 265.50p 268.88p 264.00p 265.50p 41149
18/04/2016 264.00p 266.75p 264.00p 264.00p 23299
15/04/2016 265.00p 268.11p 264.12p 265.00p 25627
14/04/2016 266.75p 267.56p 264.80p 266.37p 24922
13/04/2016 265.51p 266.50p 265.25p 265.25p 20933
12/04/2016 265.00p 265.00p 261.00p 263.75p 21199
11/04/2016 260.00p 265.00p 260.00p 261.00p 61481
08/04/2016 264.00p 264.00p 259.00p 260.00p 30065
07/04/2016 262.00p 262.50p 259.00p 259.00p 42488
06/04/2016 261.00p 261.00p 256.49p 257.00p 49312
05/04/2016 259.00p 259.00p 257.83p 259.00p 19561
04/04/2016 258.00p 259.50p 257.00p 258.00p 36214
01/04/2016 256.00p 258.97p 256.00p 257.00p 46025
31/03/2016 256.00p 260.00p 256.00p 260.00p 84400
30/03/2016 253.50p 257.50p 253.50p 257.50p 58940
29/03/2016 252.00p 253.50p 251.00p 253.50p 31003
24/03/2016 253.00p 253.00p 250.00p 250.00p 52367
23/03/2016 254.00p 254.00p 251.50p 253.75p 26563
22/03/2016 252.00p 252.40p 250.00p 251.25p 30375
21/03/2016 254.00p 254.00p 252.00p 253.50p 50802
18/03/2016 254.00p 257.00p 251.00p 257.00p 92318
17/03/2016 254.00p 254.00p 251.60p 254.00p 32084
16/03/2016 252.50p 252.50p 249.00p 252.50p 24968

*Close Price adjusted for both dividends and splits