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 (%)
Dec 30, 2005 5.141 5.159 5.079 5.150 147,027 +0.01(+0.12%)
Dec 29, 2005 5.070 5.147 5.055 5.144 225,219 +0.04(+0.82%)
Dec 28, 2005 5.073 5.102 5.055 5.102 162,064 +0.04(+0.89%)
Dec 27, 2005 5.090 5.150 5.058 5.058 124,639 -0.01(-0.24%)
Dec 23, 2005 5.096 5.114 5.049 5.070 62,152 +0.00(+0.06%)
Dec 22, 2005 5.138 5.138 5.037 5.067 151,037 +0.00(+0.06%)
Dec 21, 2005 5.147 5.147 5.043 5.064 205,170 -0.02(-0.47%)
Dec 20, 2005 5.087 5.132 5.055 5.087 198,821 -0.04(-0.87%)
Dec 19, 2005 5.147 5.153 5.090 5.132 129,651 +0.00(+0.06%)
Dec 16, 2005 5.102 5.144 5.099 5.129 82,870 -0.04(-0.87%)
Dec 15, 2005 5.192 5.219 5.168 5.174 122,300 -0.03(-0.63%)
Dec 14, 2005 5.168 5.213 5.168 5.207 117,956 +0.03(+0.58%)
Dec 13, 2005 5.153 5.189 5.129 5.177 192,806 +0.04(+0.70%)
Dec 12, 2005 5.159 5.186 5.135 5.141 121,631 +0.00(+0.00%)
Dec 09, 2005 5.135 5.186 5.135 5.141 144,354 -0.02(-0.46%)
Dec 08, 2005 5.198 5.213 5.159 5.165 96,236 -0.02(-0.46%)
Dec 07, 2005 5.180 5.237 5.180 5.189 401,652 -0.02(-0.40%)
Dec 06, 2005 5.222 5.237 5.177 5.210 113,277 +0.01(+0.11%)
Dec 05, 2005 5.192 5.216 5.180 5.204 953,005 +0.01(+0.29%)
Dec 02, 2005 5.180 5.204 5.162 5.189 79,194 +0.04(+0.76%)
Dec 01, 2005 5.129 5.177 5.117 5.150 198,487 +0.01(+0.23%)
Nov 30, 2005 5.180 5.180 5.138 5.138 176,767 -0.03(-0.52%)
Nov 29, 2005 5.180 5.222 5.165 5.165 168,079 -0.04(-0.80%)
Nov 28, 2005 5.198 5.267 5.198 5.207 73,179 -0.02(-0.40%)
Nov 25, 2005 5.213 5.228 5.195 5.228 16,707 +0.03(+0.52%)
Nov 23, 2005 5.132 5.210 5.132 5.201 58,142 +0.06(+1.11%)
Nov 22, 2005 5.141 5.147 5.087 5.144 227,224 +0.00(+0.06%)
Nov 21, 2005 5.129 5.144 5.123 5.141 136,000 +0.02(+0.35%)
Nov 18, 2005 5.114 5.135 5.102 5.123 74,850 -0.01(-0.12%)
Nov 17, 2005 5.099 5.129 5.090 5.129 139,007 +0.04(+0.71%)
Nov 16, 2005 5.114 5.132 5.076 5.093 89,887 -0.02(-0.41%)
Nov 15, 2005 5.087 5.117 5.064 5.114 117,956 +0.06(+1.12%)
Nov 14, 2005 5.090 5.090 5.058 5.058 81,867 -0.06(-1.17%)
Nov 11, 2005 5.132 5.141 5.102 5.117 65,828 -0.01(-0.29%)
Nov 10, 2005 5.090 5.132 5.082 5.132 95,567 +0.04(+0.70%)
Nov 09, 2005 5.087 5.120 5.079 5.096 114,614 +0.00(+0.00%)
Nov 08, 2005 5.102 5.102 5.058 5.096 117,621 +0.01(+0.29%)
Nov 07, 2005 5.067 5.102 5.067 5.082 72,845 -0.01(-0.12%)
Nov 04, 2005 5.079 5.117 5.064 5.087 96,570 -0.01(-0.12%)
Nov 03, 2005 5.070 5.111 5.070 5.093 82,535 +0.00(+0.06%)
Nov 02, 2005 5.037 5.096 5.028 5.090 81,533 +0.04(+0.77%)
Nov 01, 2005 5.073 5.111 5.040 5.052 78,860 -0.04(-0.71%)
Oct 31, 2005 5.034 5.087 5.028 5.087 171,086 +0.07(+1.31%)
Oct 28, 2005 5.022 5.040 4.989 5.022 49,120 +0.02(+0.48%)
Oct 27, 2005 5.001 5.031 4.986 4.998 96,236 -0.01(-0.18%)
Oct 26, 2005 5.007 5.007 4.983 5.007 80,865 +0.02(+0.42%)
Oct 25, 2005 4.983 5.004 4.977 4.986 92,226 +0.01(+0.24%)
Oct 24, 2005 4.950 4.998 4.929 4.974 177,435 +0.01(+0.24%)
Oct 21, 2005 4.935 4.980 4.923 4.962 181,111 -0.03(-0.66%)
Oct 20, 2005 5.013 5.028 4.977 4.995 83,872 -0.02(-0.42%)
Oct 19, 2005 5.028 5.061 4.998 5.016 65,159 -0.04(-0.77%)
Oct 18, 2005 5.082 5.082 5.034 5.055 32,747 -0.01(-0.18%)
Oct 17, 2005 5.087 5.117 5.028 5.064 137,002 -0.02(-0.35%)
Oct 14, 2005 5.058 5.087 5.034 5.082 50,457 +0.01(+0.18%)
Oct 13, 2005 5.147 5.147 5.028 5.073 80,530 -0.06(-1.22%)
Oct 12, 2005 5.141 5.150 5.117 5.135 35,086 -0.02(-0.41%)
Oct 11, 2005 5.213 5.213 5.108 5.156 97,238 -0.04(-0.75%)
Oct 10, 2005 5.210 5.222 5.192 5.195 60,815 -0.01(-0.29%)
Oct 07, 2005 5.219 5.225 5.162 5.210 98,575 -0.01(-0.11%)
Oct 06, 2005 5.240 5.267 5.216 5.216 112,943 -0.05(-1.02%)
Oct 05, 2005 5.264 5.279 5.195 5.270 93,228 +0.01(+0.11%)
Oct 04, 2005 5.207 5.276 5.207 5.264 132,658 +0.03(+0.51%)
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.