Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 31, 2008 3.630 3.729 3.630 3.699 212,354 +0.07(+1.90%)
Oct 30, 2008 3.666 3.684 3.591 3.630 174,301 -0.01(-0.33%)
Oct 29, 2008 3.597 3.678 3.579 3.642 168,423 +0.01(+0.41%)
Oct 28, 2008 3.564 3.630 3.480 3.627 130,266 +0.15(+4.39%)
Oct 27, 2008 3.594 3.594 3.474 3.474 144,751 -0.13(-3.57%)
Oct 24, 2008 3.501 3.669 3.358 3.603 179,032 -0.01(-0.41%)
Oct 23, 2008 3.699 3.699 3.525 3.618 193,367 -0.07(-2.03%)
Oct 22, 2008 3.720 3.762 3.651 3.693 94,892 -0.07(-1.91%)
Oct 21, 2008 3.696 3.810 3.696 3.765 132,508 -0.04(-0.94%)
Oct 20, 2008 4.489 4.489 3.624 3.801 188,208 +0.10(+2.83%)
Oct 17, 2008 3.471 3.780 3.445 3.696 204,889 +0.15(+4.31%)
Oct 16, 2008 3.528 3.573 3.279 3.543 105,906 +0.09(+2.51%)
Oct 15, 2008 3.549 3.561 3.301 3.457 171,036 -0.14(-3.83%)
Oct 14, 2008 3.543 3.777 3.537 3.594 243,627 +0.20(+5.82%)
Oct 13, 2008 2.948 3.430 2.948 3.397 342,901 +0.62(+22.17%)
Oct 10, 2008 2.541 2.780 2.412 2.780 400,669 -0.21(-6.91%)
Oct 09, 2008 3.442 3.456 2.855 2.987 381,051 -0.27(-8.27%)
Oct 08, 2008 3.217 3.280 3.050 3.256 352,344 -0.20(-5.88%)
Oct 07, 2008 4.115 4.115 3.457 3.459 323,620 -0.40(-10.32%)
Oct 06, 2008 4.013 4.040 3.666 3.858 324,048 -0.33(-7.95%)
Oct 03, 2008 4.028 4.312 4.028 4.191 288,842 +0.11(+2.66%)
Oct 02, 2008 4.055 4.172 3.968 4.082 214,466 -0.08(-2.01%)
Oct 01, 2008 3.965 4.166 3.893 4.166 212,444 +0.14(+3.57%)
Sep 30, 2008 3.905 4.022 3.846 4.022 145,717 +0.18(+4.59%)
Sep 29, 2008 4.127 4.127 3.816 3.846 123,690 -0.36(-8.48%)
Sep 26, 2008 4.145 4.223 4.070 4.202 0 -0.06(-1.47%)
Sep 25, 2008 4.064 4.489 4.064 4.265 207,161 +0.13(+3.11%)
Sep 24, 2008 4.079 4.136 4.046 4.136 152,978 -0.03(-0.79%)
Sep 23, 2008 4.256 4.256 4.123 4.169 148,684 -0.07(-1.69%)
Sep 22, 2008 4.402 4.414 4.235 4.241 103,427 -0.20(-4.45%)
Sep 19, 2008 4.534 4.534 4.342 4.438 0 +0.46(+11.59%)
Sep 18, 2008 3.875 4.040 3.681 3.977 307,294 +0.10(+2.70%)
Sep 17, 2008 4.127 4.190 3.849 3.872 289,914 -0.40(-9.32%)
Sep 16, 2008 4.405 4.405 4.163 4.270 252,028 -0.22(-4.93%)
Sep 15, 2008 4.573 4.636 4.492 4.492 101,114 -0.25(-5.24%)
Sep 12, 2008 4.704 4.758 4.698 4.740 131,696 -0.03(-0.63%)
Sep 11, 2008 4.851 4.854 4.746 4.770 114,781 -0.23(-4.66%)
Sep 10, 2008 5.013 5.020 4.974 5.004 126,827 -0.03(-0.65%)
Sep 09, 2008 5.111 5.111 4.998 5.037 136,307 -0.09(-1.69%)
Sep 08, 2008 5.156 5.156 5.004 5.123 112,135 +0.07(+1.36%)
Sep 05, 2008 5.064 5.064 4.989 5.055 0 -0.01(-0.24%)
Sep 04, 2008 5.120 5.147 5.058 5.067 127,068 -0.10(-1.97%)
Sep 03, 2008 5.156 5.168 5.135 5.168 102,200 -0.01(-0.23%)
Sep 02, 2008 5.216 5.219 5.168 5.180 123,299 +0.01(+0.29%)
Aug 29, 2008 5.168 5.174 5.141 5.165 132,571 -0.01(-0.12%)
Aug 28, 2008 5.099 5.171 5.099 5.171 60,498 +0.07(+1.35%)
Aug 27, 2008 5.073 5.117 5.073 5.102 160,370 +0.02(+0.41%)
Aug 26, 2008 5.070 5.138 5.070 5.082 111,978 -0.01(-0.24%)
Aug 25, 2008 5.102 5.117 5.055 5.093 116,562 -0.06(-1.10%)
Aug 22, 2008 5.135 5.171 5.126 5.150 81,142 +0.01(+0.29%)
Aug 21, 2008 5.111 5.141 5.084 5.135 123,259 +0.03(+0.59%)
Aug 20, 2008 5.090 5.128 5.070 5.105 88,914 -0.01(-0.18%)
Aug 19, 2008 5.111 5.129 5.087 5.114 97,536 -0.05(-0.98%)
Aug 18, 2008 5.180 5.225 5.153 5.165 46,671 -0.03(-0.63%)
Aug 15, 2008 5.171 5.228 5.171 5.198 0 +0.03(+0.58%)
Aug 14, 2008 5.156 5.192 5.156 5.168 45,702 -0.02(-0.40%)
Aug 13, 2008 5.168 5.189 5.147 5.189 45,548 -0.00(-0.06%)
Aug 12, 2008 5.177 5.207 5.162 5.192 81,008 -0.04(-0.74%)
Aug 11, 2008 5.186 5.258 5.171 5.231 62,901 +0.04(+0.87%)
Aug 08, 2008 5.117 5.191 5.117 5.186 86,512 +0.07(+1.46%)
Aug 07, 2008 5.150 5.173 5.096 5.111 59,211 -0.07(-1.27%)
Aug 06, 2008 5.111 5.177 5.111 5.177 72,668 +0.03(+0.58%)
Aug 05, 2008 5.058 5.147 5.058 5.147 113,204 +0.09(+1.78%)
Aug 04, 2008 5.096 5.096 5.049 5.058 69,650 -0.04(-0.76%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.