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 )

19.77 -0.04 (-0.20%)
Streaming Delayed Price Updated: 2:20 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 (%)
Apr 29, 2005 5.087 5.123 5.079 5.087 79,528 +0.00(+0.00%)
Apr 28, 2005 5.108 5.108 5.034 5.087 111,273 +0.00(+0.06%)
Apr 27, 2005 5.096 5.126 5.061 5.084 82,870 -0.04(-0.70%)
Apr 26, 2005 5.099 5.153 5.087 5.120 141,681 +0.03(+0.65%)
Apr 25, 2005 5.129 5.171 5.064 5.087 139,676 -0.05(-0.93%)
Apr 22, 2005 5.132 5.156 5.117 5.135 81,199 -0.02(-0.35%)
Apr 21, 2005 5.126 5.156 5.096 5.153 126,644 +0.06(+1.12%)
Apr 20, 2005 5.132 5.162 5.090 5.096 71,842 -0.06(-1.16%)
Apr 19, 2005 5.147 5.195 5.123 5.156 94,899 -0.01(-0.12%)
Apr 18, 2005 5.165 5.186 5.147 5.162 62,820 -0.01(-0.23%)
Apr 15, 2005 5.231 5.231 5.165 5.174 50,122 -0.03(-0.63%)
Apr 14, 2005 5.282 5.282 5.165 5.207 96,904 -0.05(-1.02%)
Apr 13, 2005 5.213 5.267 5.183 5.261 79,528 +0.02(+0.34%)
Apr 12, 2005 5.216 5.243 5.165 5.243 133,995 +0.05(+0.98%)
Apr 11, 2005 5.207 5.243 5.162 5.192 107,597 -0.01(-0.29%)
Apr 08, 2005 5.291 5.312 5.207 5.207 65,159 -0.11(-2.03%)
Apr 07, 2005 5.327 5.357 5.267 5.315 122,300 -0.04(-0.67%)
Apr 06, 2005 5.327 5.366 5.288 5.351 94,899 +0.00(+0.06%)
Apr 05, 2005 5.369 5.372 5.297 5.348 154,044 -0.01(-0.11%)
Apr 04, 2005 5.264 5.357 5.207 5.354 154,044 +0.07(+1.42%)
Apr 01, 2005 5.231 5.303 5.222 5.279 122,968 +0.04(+0.74%)
Mar 31, 2005 5.237 5.282 5.180 5.240 127,312 +0.03(+0.63%)
Mar 30, 2005 5.162 5.243 5.162 5.207 170,084 +0.06(+1.16%)
Mar 29, 2005 5.102 5.171 5.058 5.147 186,123 +0.03(+0.58%)
Mar 28, 2005 5.171 5.204 5.087 5.117 114,614 -0.05(-0.93%)
Mar 24, 2005 5.138 5.204 5.117 5.165 115,951 +0.01(+0.29%)
Mar 23, 2005 5.165 5.165 5.096 5.150 126,978 -0.04(-0.86%)
Mar 22, 2005 5.192 5.246 5.171 5.195 121,631 -0.04(-0.80%)
Mar 21, 2005 5.261 5.264 5.231 5.237 113,946 -0.04(-0.74%)
Mar 18, 2005 5.270 5.291 5.261 5.276 109,268 +0.00(+0.06%)
Mar 17, 2005 5.261 5.279 5.240 5.273 94,899 +0.02(+0.34%)
Mar 16, 2005 5.306 5.306 5.240 5.255 166,408 -0.05(-0.96%)
Mar 15, 2005 5.342 5.342 5.267 5.306 150,368 -0.02(-0.34%)
Mar 14, 2005 5.342 5.342 5.291 5.324 192,138 -0.01(-0.17%)
Mar 11, 2005 5.351 5.351 5.327 5.333 107,263 -0.08(-1.49%)
Mar 10, 2005 5.417 5.423 5.378 5.414 135,332 -0.01(-0.11%)
Mar 09, 2005 5.432 5.447 5.417 5.420 147,695 -0.04(-0.82%)
Mar 08, 2005 5.453 5.465 5.423 5.465 140,678 +0.01(+0.22%)
Mar 07, 2005 5.441 5.462 5.432 5.453 199,489 +0.01(+0.16%)
Mar 04, 2005 5.417 5.456 5.408 5.444 215,528 +0.03(+0.61%)
Mar 03, 2005 5.456 5.462 5.390 5.411 221,877 -0.02(-0.44%)
Mar 02, 2005 5.429 5.462 5.414 5.435 136,668 -0.01(-0.27%)
Mar 01, 2005 5.444 5.474 5.423 5.450 105,592 +0.01(+0.11%)
Feb 28, 2005 5.447 5.456 5.417 5.444 96,236 -0.01(-0.27%)
Feb 25, 2005 5.432 5.459 5.399 5.459 136,000 +0.04(+0.77%)
Feb 24, 2005 5.366 5.417 5.366 5.417 140,678 +0.02(+0.39%)
Feb 23, 2005 5.435 5.435 5.339 5.396 267,656 -0.00(-0.06%)
Feb 22, 2005 5.423 5.432 5.375 5.399 178,437 -0.04(-0.77%)
Feb 18, 2005 5.447 5.462 5.408 5.441 184,786 -0.01(-0.22%)
Feb 17, 2005 5.477 5.486 5.432 5.453 242,929 -0.04(-0.76%)
Feb 16, 2005 5.474 5.509 5.453 5.494 210,850 +0.01(+0.11%)
Feb 15, 2005 5.500 5.500 5.447 5.489 232,570 +0.01(+0.22%)
Feb 14, 2005 5.491 5.521 5.462 5.477 185,120 -0.01(-0.27%)
Feb 11, 2005 5.465 5.506 5.453 5.491 115,951 +0.01(+0.27%)
Feb 10, 2005 5.477 5.515 5.435 5.477 177,435 +0.01(+0.11%)
Feb 09, 2005 5.477 5.506 5.444 5.471 154,378 -0.02(-0.33%)
Feb 08, 2005 5.435 5.539 5.429 5.489 214,860 +0.03(+0.49%)
Feb 07, 2005 5.497 5.518 5.459 5.462 199,823 +0.01(+0.16%)
Feb 04, 2005 5.432 5.453 5.417 5.453 137,002 +0.03(+0.50%)
Feb 03, 2005 5.387 5.426 5.372 5.426 184,786 +0.01(+0.17%)
Feb 02, 2005 5.387 5.429 5.387 5.417 164,403 +0.03(+0.61%)
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.