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 (%)
May 31, 2013 5.761 5.791 5.705 5.718 327,507 -0.07(-1.19%)
May 30, 2013 5.739 5.791 5.739 5.787 197,527 +0.03(+0.60%)
May 29, 2013 5.752 5.778 5.724 5.752 336,989 -0.05(-0.89%)
May 28, 2013 5.800 5.856 5.800 5.804 418,310 +0.03(+0.52%)
May 24, 2013 5.778 5.795 5.739 5.774 248,528 -0.02(-0.30%)
May 23, 2013 5.761 5.795 5.731 5.791 346,252 +0.00(+0.07%)
May 22, 2013 5.830 5.865 5.766 5.787 236,993 -0.04(-0.74%)
May 21, 2013 5.808 5.830 5.808 5.830 275,152 +0.01(+0.15%)
May 20, 2013 5.817 5.830 5.804 5.821 305,407 +0.01(+0.15%)
May 17, 2013 5.821 5.830 5.804 5.813 336,138 +0.02(+0.37%)
May 16, 2013 5.795 5.813 5.778 5.791 640,749 -0.00(-0.07%)
May 15, 2013 5.782 5.808 5.756 5.795 495,923 +0.03(+0.45%)
May 13, 2013 5.765 5.778 5.744 5.769 259,711 -0.00(-0.07%)
May 10, 2013 5.774 5.774 5.748 5.774 212,380 +0.01(+0.15%)
May 09, 2013 5.769 5.774 5.748 5.765 409,572 +0.00(+0.00%)
May 08, 2013 5.718 5.778 5.713 5.765 703,829 +0.05(+0.83%)
May 07, 2013 5.670 5.722 5.670 5.718 323,134 +0.04(+0.76%)
May 06, 2013 5.674 5.700 5.657 5.674 681,437 -0.00(-0.08%)
May 03, 2013 5.679 5.685 5.666 5.679 489,555 +0.02(+0.31%)
May 02, 2013 5.653 5.661 5.635 5.661 376,898 +0.02(+0.38%)
May 01, 2013 5.653 5.653 5.631 5.640 377,393 -0.02(-0.31%)
Apr 30, 2013 5.627 5.661 5.610 5.657 324,251 +0.03(+0.54%)
Apr 29, 2013 5.605 5.635 5.601 5.627 349,746 +0.03(+0.46%)
Apr 26, 2013 5.614 5.635 5.588 5.601 287,037 -0.03(-0.61%)
Apr 25, 2013 5.571 5.635 5.566 5.635 698,810 +0.07(+1.24%)
Apr 24, 2013 5.553 5.566 5.545 5.566 575,344 +0.00(+0.08%)
Apr 23, 2013 5.532 5.562 5.523 5.562 712,687 +0.05(+0.86%)
Apr 22, 2013 5.510 5.519 5.493 5.514 603,097 +0.00(+0.08%)
Apr 19, 2013 5.506 5.527 5.497 5.510 426,119 +0.00(+0.08%)
Apr 18, 2013 5.545 5.545 5.489 5.506 209,212 -0.03(-0.47%)
Apr 17, 2013 5.575 5.575 5.510 5.532 251,335 -0.07(-1.31%)
Apr 16, 2013 5.584 5.605 5.562 5.605 200,732 +0.05(+0.86%)
Apr 15, 2013 5.627 5.627 5.540 5.558 317,675 -0.09(-1.53%)
Apr 12, 2013 5.635 5.645 5.618 5.644 247,887 -0.02(-0.38%)
Apr 11, 2013 5.679 5.679 5.644 5.666 280,932 +0.00(+0.08%)
Apr 10, 2013 5.622 5.661 5.618 5.661 302,989 +0.05(+0.92%)
Apr 09, 2013 5.597 5.622 5.584 5.610 213,456 +0.02(+0.31%)
Apr 08, 2013 5.592 5.601 5.575 5.592 285,100 -0.01(-0.15%)
Apr 05, 2013 5.545 5.601 5.523 5.601 310,143 +0.00(+0.08%)
Apr 04, 2013 5.605 5.614 5.579 5.597 308,068 +0.00(+0.00%)
Apr 03, 2013 5.601 5.610 5.566 5.597 446,877 -0.03(-0.54%)
Apr 02, 2013 5.635 5.661 5.618 5.627 282,860 +0.01(+0.23%)
Apr 01, 2013 5.610 5.674 5.597 5.614 264,383 -0.01(-0.15%)
Mar 28, 2013 5.622 5.657 5.622 5.622 710,264 -0.01(-0.15%)
Mar 27, 2013 5.592 5.631 5.588 5.631 196,537 +0.00(+0.08%)
Mar 26, 2013 5.597 5.627 5.592 5.627 202,423 +0.04(+0.70%)
Mar 25, 2013 5.601 5.635 5.575 5.588 296,322 -0.01(-0.15%)
Mar 22, 2013 5.571 5.605 5.571 5.597 268,125 +0.04(+0.78%)
Mar 21, 2013 5.584 5.588 5.553 5.553 175,804 -0.04(-0.77%)
Mar 20, 2013 5.579 5.597 5.566 5.597 159,042 +0.03(+0.54%)
Mar 19, 2013 5.571 5.588 5.532 5.566 148,662 -0.01(-0.16%)
Mar 18, 2013 5.562 5.579 5.545 5.575 274,183 -0.03(-0.46%)
Mar 15, 2013 5.610 5.630 5.592 5.601 214,713 -0.03(-0.46%)
Mar 14, 2013 5.631 5.648 5.601 5.627 260,505 -0.01(-0.15%)
Mar 13, 2013 5.601 5.635 5.584 5.635 306,665 +0.02(+0.38%)
Mar 12, 2013 5.601 5.614 5.580 5.614 374,130 +0.00(+0.00%)
Mar 11, 2013 5.589 5.618 5.584 5.614 387,122 +0.03(+0.45%)
Mar 08, 2013 5.572 5.593 5.557 5.589 301,883 +0.03(+0.60%)
Mar 07, 2013 5.534 5.567 5.534 5.555 328,122 +0.01(+0.16%)
Mar 06, 2013 5.542 5.546 5.525 5.546 204,942 +0.01(+0.15%)
Mar 05, 2013 5.496 5.555 5.496 5.538 379,411 +0.05(+0.85%)
Mar 04, 2013 5.458 5.491 5.454 5.491 278,597 +0.00(+0.08%)
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.