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 )

19.86 +0.05 (+0.25%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 13, 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, 2016 7.684 7.684 7.590 7.637 251,537 -0.02(-0.23%)
Oct 28, 2016 7.672 7.719 7.652 7.654 218,373 -0.04(-0.53%)
Oct 27, 2016 7.737 7.748 7.690 7.695 158,335 -0.04(-0.53%)
Oct 26, 2016 7.748 7.766 7.714 7.737 189,081 -0.03(-0.38%)
Oct 25, 2016 7.789 7.789 7.754 7.766 251,419 -0.02(-0.23%)
Oct 24, 2016 7.783 7.789 7.760 7.783 173,710 +0.05(+0.61%)
Oct 21, 2016 7.672 7.748 7.661 7.737 151,964 +0.06(+0.84%)
Oct 20, 2016 7.684 7.725 7.660 7.672 243,339 -0.04(-0.53%)
Oct 19, 2016 7.695 7.713 7.684 7.713 320,087 +0.04(+0.54%)
Oct 18, 2016 7.690 7.731 7.654 7.672 366,247 +0.06(+0.77%)
Oct 17, 2016 7.713 7.719 7.610 7.613 357,220 -0.10(-1.29%)
Oct 14, 2016 7.766 7.807 7.713 7.713 205,523 -0.02(-0.30%)
Oct 13, 2016 7.807 7.813 7.719 7.737 437,261 -0.10(-1.27%)
Oct 12, 2016 7.842 7.907 7.830 7.836 211,134 -0.02(-0.28%)
Oct 11, 2016 7.922 7.922 7.852 7.858 237,942 -0.08(-0.96%)
Oct 10, 2016 7.980 8.004 7.887 7.934 251,312 -0.02(-0.22%)
Oct 07, 2016 7.940 7.998 7.916 7.951 249,587 +0.02(+0.22%)
Oct 06, 2016 7.934 7.975 7.928 7.934 179,276 +0.01(+0.07%)
Oct 05, 2016 7.957 7.986 7.928 7.928 177,794 +0.00(+0.00%)
Oct 04, 2016 7.934 7.975 7.928 7.928 354,443 -0.08(-0.95%)
Oct 03, 2016 8.010 8.033 7.980 8.004 260,013 -0.03(-0.36%)
Sep 30, 2016 7.986 8.033 7.969 8.033 317,914 +0.08(+0.95%)
Sep 29, 2016 8.033 8.049 7.928 7.957 404,782 -0.10(-1.23%)
Sep 28, 2016 8.056 8.063 8.010 8.056 129,983 +0.02(+0.22%)
Sep 27, 2016 8.010 8.050 7.998 8.039 189,286 +0.04(+0.51%)
Sep 26, 2016 8.056 8.074 7.998 7.998 144,981 -0.10(-1.22%)
Sep 23, 2016 8.097 8.103 8.068 8.097 104,758 +0.02(+0.22%)
Sep 22, 2016 8.132 8.144 8.080 8.080 175,799 +0.01(+0.14%)
Sep 21, 2016 8.033 8.080 7.998 8.068 145,648 +0.08(+0.95%)
Sep 20, 2016 8.015 8.035 7.969 7.992 121,118 -0.01(-0.15%)
Sep 19, 2016 7.998 8.027 7.992 8.004 167,429 +0.01(+0.07%)
Sep 16, 2016 8.004 8.004 7.951 7.998 166,944 +0.01(+0.15%)
Sep 15, 2016 7.992 8.039 7.975 7.986 200,328 -0.02(-0.22%)
Sep 14, 2016 7.975 8.027 7.975 8.004 120,907 +0.04(+0.51%)
Sep 13, 2016 8.074 8.074 7.946 7.963 177,146 -0.14(-1.73%)
Sep 12, 2016 8.010 8.103 8.010 8.103 230,505 +0.10(+1.30%)
Sep 09, 2016 8.074 8.091 7.999 7.999 126,455 -0.12(-1.43%)
Sep 08, 2016 8.143 8.143 8.109 8.114 110,207 -0.03(-0.36%)
Sep 07, 2016 8.120 8.143 8.097 8.143 128,157 +0.04(+0.50%)
Sep 06, 2016 8.074 8.109 8.057 8.103 193,702 +0.03(+0.43%)
Sep 02, 2016 8.057 8.068 8.068 8.068 153,599 +0.03(+0.43%)
Sep 01, 2016 8.039 8.051 8.005 8.033 99,870 +0.01(+0.07%)
Aug 31, 2016 8.045 8.051 7.992 8.028 240,300 -0.01(-0.07%)
Aug 30, 2016 8.051 8.051 8.022 8.033 110,233 -0.03(-0.36%)
Aug 29, 2016 7.999 8.074 7.981 8.062 194,768 +0.07(+0.87%)
Aug 26, 2016 7.976 8.051 7.976 7.993 158,478 +0.01(+0.07%)
Aug 25, 2016 8.045 8.045 7.976 7.987 169,923 -0.06(-0.72%)
Aug 24, 2016 8.062 8.062 8.022 8.045 224,240 +0.02(+0.22%)
Aug 23, 2016 8.103 8.124 8.028 8.028 265,925 -0.07(-0.86%)
Aug 22, 2016 8.062 8.097 8.057 8.097 162,410 +0.03(+0.36%)
Aug 19, 2016 8.039 8.068 8.033 8.068 115,933 +0.01(+0.07%)
Aug 18, 2016 8.033 8.062 8.033 8.062 123,769 +0.02(+0.22%)
Aug 17, 2016 8.057 8.057 8.029 8.045 137,935 -0.00(-0.00%)
Aug 16, 2016 8.051 8.057 8.028 8.045 132,325 +0.01(+0.07%)
Aug 15, 2016 8.074 8.091 8.033 8.039 256,339 -0.02(-0.29%)
Aug 12, 2016 8.068 8.083 8.057 8.062 158,647 -0.01(-0.07%)
Aug 11, 2016 8.051 8.080 8.010 8.068 287,755 +0.05(+0.65%)
Aug 10, 2016 8.039 8.039 7.993 8.016 217,116 -0.02(-0.21%)
Aug 09, 2016 8.022 8.033 7.993 8.033 176,179 +0.04(+0.50%)
Aug 08, 2016 7.987 8.028 7.982 7.993 263,785 +0.03(+0.36%)
Aug 05, 2016 7.936 7.982 7.936 7.964 162,894 +0.05(+0.58%)
Aug 04, 2016 7.947 7.947 7.895 7.918 271,858 -0.01(-0.07%)
Aug 03, 2016 7.941 7.959 7.872 7.924 235,558 +0.00(+0.00%)
Aug 02, 2016 7.982 7.987 7.907 7.924 243,051 -0.05(-0.63%)
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.