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 )

19.73 -0.08 (-0.40%)
Streaming Delayed Price Updated: 12:04 PM 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 (%)
Nov 30, 2005 5.179 5.179 5.137 5.137 176,818 -0.03(-0.52%)
Nov 29, 2005 5.179 5.221 5.164 5.164 168,128 -0.04(-0.80%)
Nov 28, 2005 5.197 5.266 5.197 5.206 73,200 -0.02(-0.40%)
Nov 25, 2005 5.212 5.227 5.194 5.227 16,712 +0.03(+0.52%)
Nov 23, 2005 5.131 5.209 5.131 5.200 58,159 +0.06(+1.11%)
Nov 22, 2005 5.140 5.146 5.086 5.143 227,290 +0.00(+0.06%)
Nov 21, 2005 5.128 5.143 5.122 5.140 136,040 +0.02(+0.35%)
Nov 18, 2005 5.113 5.134 5.101 5.122 74,872 -0.01(-0.12%)
Nov 17, 2005 5.098 5.128 5.089 5.128 139,048 +0.04(+0.71%)
Nov 16, 2005 5.113 5.131 5.074 5.092 89,913 -0.02(-0.41%)
Nov 15, 2005 5.086 5.116 5.062 5.113 117,990 +0.06(+1.12%)
Nov 14, 2005 5.089 5.089 5.056 5.056 81,891 -0.06(-1.17%)
Nov 11, 2005 5.131 5.140 5.101 5.116 65,847 -0.01(-0.29%)
Nov 10, 2005 5.089 5.131 5.080 5.131 95,595 +0.04(+0.70%)
Nov 09, 2005 5.086 5.119 5.077 5.095 114,647 +0.00(+0.00%)
Nov 08, 2005 5.101 5.101 5.056 5.095 117,656 +0.01(+0.29%)
Nov 07, 2005 5.065 5.101 5.065 5.080 72,866 -0.01(-0.12%)
Nov 04, 2005 5.077 5.116 5.062 5.086 96,598 -0.01(-0.12%)
Nov 03, 2005 5.068 5.110 5.068 5.092 82,559 +0.00(+0.06%)
Nov 02, 2005 5.035 5.095 5.026 5.089 81,557 +0.04(+0.77%)
Nov 01, 2005 5.071 5.110 5.038 5.050 78,883 -0.04(-0.71%)
Oct 31, 2005 5.032 5.086 5.026 5.086 171,136 +0.07(+1.31%)
Oct 28, 2005 5.020 5.038 4.987 5.020 49,134 +0.02(+0.48%)
Oct 27, 2005 4.999 5.029 4.984 4.996 96,264 -0.01(-0.18%)
Oct 26, 2005 5.005 5.005 4.981 5.005 80,888 +0.02(+0.42%)
Oct 25, 2005 4.981 5.002 4.975 4.984 92,253 +0.01(+0.24%)
Oct 24, 2005 4.948 4.996 4.927 4.972 177,487 +0.01(+0.24%)
Oct 21, 2005 4.933 4.978 4.921 4.960 181,163 -0.03(-0.66%)
Oct 20, 2005 5.011 5.026 4.975 4.993 83,896 -0.02(-0.42%)
Oct 19, 2005 5.026 5.059 4.996 5.014 65,178 -0.04(-0.77%)
Oct 18, 2005 5.080 5.080 5.032 5.053 32,756 -0.01(-0.18%)
Oct 17, 2005 5.086 5.116 5.026 5.062 137,042 -0.02(-0.35%)
Oct 14, 2005 5.056 5.086 5.032 5.080 50,471 +0.01(+0.18%)
Oct 13, 2005 5.146 5.146 5.026 5.071 80,554 -0.06(-1.22%)
Oct 12, 2005 5.140 5.149 5.116 5.134 35,096 -0.02(-0.41%)
Oct 11, 2005 5.212 5.212 5.107 5.155 97,266 -0.04(-0.75%)
Oct 10, 2005 5.209 5.221 5.191 5.194 60,833 -0.01(-0.29%)
Oct 07, 2005 5.218 5.224 5.161 5.209 98,603 -0.01(-0.11%)
Oct 06, 2005 5.239 5.266 5.215 5.215 112,976 -0.05(-1.02%)
Oct 05, 2005 5.263 5.277 5.194 5.269 93,255 +0.01(+0.11%)
Oct 04, 2005 5.206 5.274 5.206 5.263 132,697 +0.03(+0.51%)
Oct 03, 2005 5.221 5.236 5.197 5.236 96,264 +0.01(+0.23%)
Sep 30, 2005 5.203 5.224 5.200 5.224 82,894 +0.00(+0.06%)
Sep 29, 2005 5.194 5.236 5.185 5.221 67,184 +0.00(+0.06%)
Sep 28, 2005 5.200 5.251 5.194 5.218 38,438 +0.01(+0.23%)
Sep 27, 2005 5.221 5.239 5.191 5.206 91,584 +0.01(+0.12%)
Sep 26, 2005 5.242 5.283 5.197 5.200 75,874 -0.07(-1.36%)
Sep 23, 2005 5.271 5.289 5.245 5.271 72,198 -0.01(-0.17%)
Sep 22, 2005 5.266 5.286 5.254 5.280 47,463 -0.00(-0.06%)
Sep 21, 2005 5.260 5.289 5.239 5.283 95,261 +0.02(+0.34%)
Sep 20, 2005 5.289 5.307 5.260 5.266 94,592 +0.01(+0.17%)
Sep 19, 2005 5.292 5.298 5.257 5.257 80,554 -0.05(-0.90%)
Sep 16, 2005 5.271 5.304 5.271 5.304 37,436 +0.01(+0.28%)
Sep 15, 2005 5.298 5.328 5.289 5.289 112,642 -0.05(-1.01%)
Sep 14, 2005 5.343 5.376 5.289 5.343 101,277 -0.01(-0.11%)
Sep 13, 2005 5.310 5.355 5.298 5.349 97,935 +0.02(+0.39%)
Sep 12, 2005 5.295 5.337 5.277 5.328 67,184 -0.03(-0.61%)
Sep 09, 2005 5.382 5.388 5.346 5.361 61,167 -0.02(-0.39%)
Sep 08, 2005 5.373 5.391 5.349 5.382 56,488 +0.04(+0.67%)
Sep 07, 2005 5.391 5.403 5.337 5.346 128,017 -0.04(-0.83%)
Sep 06, 2005 5.373 5.391 5.343 5.391 69,524 +0.04(+0.78%)
Sep 02, 2005 5.361 5.364 5.310 5.349 36,099 -0.01(-0.11%)
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.