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, 2017 10.03 10.04 10.00 10.02 140,808 +0.02(+0.19%)
Oct 30, 2017 9.984 10.02 9.965 10.00 103,547 +0.02(+0.19%)
Oct 27, 2017 9.946 10.03 9.946 9.984 176,921 +0.06(+0.63%)
Oct 26, 2017 9.902 9.934 9.884 9.921 199,969 +0.06(+0.64%)
Oct 25, 2017 9.990 9.990 9.802 9.859 333,708 -0.13(-1.32%)
Oct 24, 2017 9.959 9.997 9.953 9.990 212,655 +0.07(+0.70%)
Oct 23, 2017 9.990 10.02 9.921 9.921 140,661 -0.06(-0.63%)
Oct 20, 2017 9.953 9.997 9.934 9.984 243,636 +0.07(+0.70%)
Oct 19, 2017 9.902 9.915 9.877 9.915 134,397 -0.01(-0.06%)
Oct 18, 2017 9.909 9.934 9.884 9.921 195,833 +0.05(+0.51%)
Oct 17, 2017 9.865 9.902 9.852 9.871 163,686 +0.03(+0.32%)
Oct 16, 2017 9.884 9.909 9.833 9.840 150,691 -0.01(-0.06%)
Oct 13, 2017 9.865 9.877 9.833 9.846 135,497 -0.00(-0.05%)
Oct 12, 2017 9.888 9.888 9.850 9.850 152,746 -0.02(-0.19%)
Oct 11, 2017 9.863 9.888 9.838 9.869 118,348 +0.01(+0.13%)
Oct 10, 2017 9.875 9.900 9.844 9.857 168,484 +0.02(+0.19%)
Oct 09, 2017 9.825 9.888 9.800 9.838 162,102 +0.01(+0.13%)
Oct 06, 2017 9.832 9.857 9.813 9.825 139,387 +0.01(+0.06%)
Oct 05, 2017 9.769 9.832 9.744 9.819 125,760 +0.08(+0.83%)
Oct 04, 2017 9.750 9.782 9.713 9.738 233,662 -0.03(-0.32%)
Oct 03, 2017 9.732 9.813 9.725 9.769 184,216 +0.03(+0.32%)
Oct 02, 2017 9.750 9.813 9.725 9.738 327,816 -0.01(-0.13%)
Sep 29, 2017 9.694 9.767 9.663 9.750 203,532 +0.07(+0.71%)
Sep 28, 2017 9.713 9.719 9.669 9.682 150,613 -0.04(-0.45%)
Sep 27, 2017 9.700 9.732 9.682 9.725 112,925 +0.06(+0.58%)
Sep 26, 2017 9.663 9.688 9.654 9.669 102,276 +0.03(+0.26%)
Sep 25, 2017 9.625 9.657 9.613 9.644 128,921 +0.03(+0.26%)
Sep 22, 2017 9.632 9.675 9.619 9.619 131,505 +0.01(+0.07%)
Sep 21, 2017 9.675 9.682 9.613 9.613 96,974 -0.06(-0.65%)
Sep 20, 2017 9.600 9.675 9.576 9.675 211,823 +0.07(+0.72%)
Sep 19, 2017 9.594 9.625 9.557 9.607 203,360 +0.01(+0.13%)
Sep 18, 2017 9.594 9.594 9.532 9.594 192,696 +0.04(+0.39%)
Sep 15, 2017 9.550 9.569 9.504 9.557 167,500 +0.02(+0.20%)
Sep 14, 2017 9.575 9.588 9.513 9.538 136,007 -0.05(-0.57%)
Sep 13, 2017 9.543 9.592 9.524 9.592 169,783 +0.07(+0.78%)
Sep 12, 2017 9.543 9.549 9.512 9.518 132,765 +0.04(+0.39%)
Sep 11, 2017 9.481 9.505 9.462 9.481 165,295 +0.02(+0.26%)
Sep 08, 2017 9.481 9.493 9.431 9.456 142,189 -0.01(-0.13%)
Sep 07, 2017 9.493 9.524 9.449 9.468 187,123 +0.02(+0.20%)
Sep 06, 2017 9.493 9.568 9.449 9.449 128,668 -0.03(-0.33%)
Sep 05, 2017 9.537 9.543 9.443 9.481 108,341 -0.07(-0.78%)
Sep 01, 2017 9.499 9.574 9.487 9.555 254,782 +0.08(+0.85%)
Aug 31, 2017 9.481 9.505 9.437 9.474 195,827 +0.02(+0.20%)
Aug 30, 2017 9.387 9.462 9.375 9.456 111,937 +0.09(+0.93%)
Aug 29, 2017 9.375 9.392 9.338 9.369 135,374 -0.05(-0.53%)
Aug 28, 2017 9.394 9.418 9.375 9.418 156,941 +0.06(+0.66%)
Aug 25, 2017 9.362 9.412 9.319 9.356 112,373 +0.02(+0.27%)
Aug 24, 2017 9.369 9.400 9.330 9.331 87,101 -0.05(-0.53%)
Aug 23, 2017 9.369 9.394 9.344 9.381 117,213 -0.01(-0.07%)
Aug 22, 2017 9.306 9.387 9.275 9.387 90,272 +0.11(+1.14%)
Aug 21, 2017 9.226 9.282 9.201 9.282 156,370 +0.04(+0.40%)
Aug 18, 2017 9.232 9.325 9.182 9.244 231,376 +0.01(+0.13%)
Aug 17, 2017 9.319 9.356 9.213 9.232 179,006 -0.09(-1.00%)
Aug 16, 2017 9.325 9.366 9.306 9.325 143,360 +0.01(+0.13%)
Aug 15, 2017 9.344 9.394 9.280 9.313 120,577 +0.00(+0.00%)
Aug 14, 2017 9.275 9.338 9.275 9.313 172,832 +0.07(+0.81%)
Aug 11, 2017 9.058 9.257 8.989 9.238 594,379 +0.11(+1.25%)
Aug 10, 2017 9.421 9.431 9.087 9.124 303,068 -0.31(-3.28%)
Aug 09, 2017 9.495 9.495 9.403 9.434 161,138 -0.07(-0.78%)
Aug 08, 2017 9.495 9.526 9.495 9.508 168,950 +0.01(+0.13%)
Aug 07, 2017 9.520 9.532 9.489 9.495 174,246 -0.01(-0.13%)
Aug 04, 2017 9.502 9.520 9.480 9.508 129,410 +0.03(+0.33%)
Aug 03, 2017 9.489 9.502 9.440 9.477 115,180 +0.02(+0.20%)
Aug 02, 2017 9.502 9.520 9.458 9.458 140,083 -0.02(-0.26%)
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.