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 )

19.85 +0.04 (+0.20%)
Streaming Delayed Price Updated: 10:40 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 (%)
Mar 31, 2005 5.236 5.280 5.179 5.239 127,349 +0.03(+0.63%)
Mar 30, 2005 5.161 5.242 5.161 5.206 170,133 +0.06(+1.16%)
Mar 29, 2005 5.101 5.170 5.056 5.146 186,177 +0.03(+0.58%)
Mar 28, 2005 5.170 5.203 5.086 5.116 114,647 -0.05(-0.93%)
Mar 24, 2005 5.137 5.203 5.116 5.164 115,984 +0.01(+0.29%)
Mar 23, 2005 5.164 5.164 5.095 5.149 127,015 -0.04(-0.86%)
Mar 22, 2005 5.191 5.245 5.170 5.194 121,667 -0.04(-0.80%)
Mar 21, 2005 5.260 5.263 5.230 5.236 113,979 -0.04(-0.74%)
Mar 18, 2005 5.269 5.289 5.260 5.274 109,299 +0.00(+0.06%)
Mar 17, 2005 5.260 5.277 5.239 5.271 94,927 +0.02(+0.34%)
Mar 16, 2005 5.304 5.304 5.239 5.254 166,456 -0.05(-0.96%)
Mar 15, 2005 5.340 5.340 5.266 5.304 150,412 -0.02(-0.34%)
Mar 14, 2005 5.340 5.340 5.289 5.322 192,194 -0.01(-0.17%)
Mar 11, 2005 5.349 5.349 5.325 5.331 107,294 -0.08(-1.49%)
Mar 10, 2005 5.415 5.421 5.376 5.412 135,371 -0.01(-0.11%)
Mar 09, 2005 5.430 5.445 5.415 5.418 147,738 -0.04(-0.82%)
Mar 08, 2005 5.451 5.463 5.421 5.463 140,719 +0.01(+0.22%)
Mar 07, 2005 5.439 5.460 5.430 5.451 199,547 +0.01(+0.17%)
Mar 04, 2005 5.415 5.454 5.406 5.442 215,591 +0.03(+0.61%)
Mar 03, 2005 5.454 5.460 5.388 5.409 221,942 -0.02(-0.44%)
Mar 02, 2005 5.427 5.460 5.412 5.433 136,708 -0.01(-0.27%)
Mar 01, 2005 5.442 5.472 5.421 5.448 105,623 +0.01(+0.11%)
Feb 28, 2005 5.445 5.454 5.415 5.442 96,264 -0.01(-0.27%)
Feb 25, 2005 5.430 5.457 5.397 5.457 136,040 +0.04(+0.77%)
Feb 24, 2005 5.364 5.415 5.364 5.415 140,719 +0.02(+0.39%)
Feb 23, 2005 5.433 5.433 5.337 5.394 267,734 -0.00(-0.06%)
Feb 22, 2005 5.421 5.430 5.373 5.397 178,489 -0.04(-0.77%)
Feb 18, 2005 5.445 5.460 5.406 5.439 184,840 -0.01(-0.22%)
Feb 17, 2005 5.475 5.484 5.430 5.451 243,000 -0.04(-0.76%)
Feb 16, 2005 5.472 5.508 5.451 5.493 210,912 +0.01(+0.11%)
Feb 15, 2005 5.499 5.499 5.445 5.487 232,638 +0.01(+0.22%)
Feb 14, 2005 5.490 5.520 5.460 5.475 185,174 -0.01(-0.27%)
Feb 11, 2005 5.463 5.505 5.451 5.490 115,984 +0.01(+0.27%)
Feb 10, 2005 5.475 5.514 5.433 5.475 177,487 +0.01(+0.11%)
Feb 09, 2005 5.475 5.505 5.442 5.469 154,423 -0.02(-0.33%)
Feb 08, 2005 5.433 5.538 5.427 5.487 214,923 +0.03(+0.49%)
Feb 07, 2005 5.496 5.517 5.457 5.460 199,881 +0.01(+0.16%)
Feb 04, 2005 5.430 5.451 5.415 5.451 137,042 +0.03(+0.50%)
Feb 03, 2005 5.385 5.424 5.370 5.424 184,840 +0.01(+0.17%)
Feb 02, 2005 5.385 5.427 5.385 5.415 164,451 +0.03(+0.61%)
Feb 01, 2005 5.373 5.385 5.313 5.382 163,114 +0.03(+0.56%)
Jan 31, 2005 5.310 5.352 5.310 5.352 170,467 +0.02(+0.45%)
Jan 28, 2005 5.292 5.328 5.277 5.328 188,851 +0.06(+1.08%)
Jan 27, 2005 5.254 5.271 5.236 5.271 143,393 +0.04(+0.69%)
Jan 26, 2005 5.260 5.266 5.206 5.236 275,422 -0.02(-0.46%)
Jan 25, 2005 5.242 5.286 5.227 5.260 211,914 +0.00(+0.06%)
Jan 24, 2005 5.257 5.289 5.236 5.257 235,312 -0.03(-0.57%)
Jan 21, 2005 5.316 5.346 5.266 5.286 157,097 -0.04(-0.67%)
Jan 20, 2005 5.310 5.337 5.280 5.322 181,832 -0.00(-0.06%)
Jan 19, 2005 5.340 5.352 5.301 5.325 191,525 -0.01(-0.28%)
Jan 18, 2005 5.361 5.376 5.310 5.340 144,396 -0.01(-0.22%)
Jan 14, 2005 5.325 5.361 5.313 5.352 114,647 +0.01(+0.28%)
Jan 13, 2005 5.355 5.358 5.307 5.337 139,382 -0.01(-0.22%)
Jan 12, 2005 5.340 5.349 5.310 5.349 146,736 -0.01(-0.17%)
Jan 11, 2005 5.361 5.361 5.304 5.358 162,445 -0.00(-0.06%)
Jan 10, 2005 5.370 5.370 5.325 5.361 176,150 -0.01(-0.22%)
Jan 07, 2005 5.379 5.385 5.325 5.373 150,078 +0.00(+0.00%)
Jan 06, 2005 5.385 5.427 5.361 5.373 78,548 -0.04(-0.66%)
Jan 05, 2005 5.430 5.445 5.325 5.409 184,840 -0.03(-0.55%)
Jan 04, 2005 5.490 5.490 5.412 5.439 177,821 -0.04(-0.66%)
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.