Canada markets open in 3 hours 43 minutes

BlackRock Enhanced Capital and Income Fund, Inc. (CII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.35+0.05 (+0.26%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202419.3019.4319.3019.3519.3559,200
May 20, 202419.2819.4319.2819.3019.3066,700
May 17, 202419.3219.3819.3119.3419.3458,400
May 16, 202419.3519.4019.2519.3119.3152,700
May 15, 202419.2319.3719.2319.3319.3368,700
May 14, 202419.1419.2419.1019.1819.1883,100
May 14, 20240.1 Dividend
May 13, 202419.2419.2719.1819.1919.0973,600
May 10, 202419.2619.2619.1019.2219.1288,300
May 09, 202419.1419.2519.1219.1519.0551,700
May 08, 202419.1019.2019.1019.1419.0442,000
May 07, 202419.0619.2319.0619.1819.0873,600
May 06, 202419.1219.1719.0419.0918.9999,000
May 03, 202418.9919.0718.9119.0718.9740,700
May 02, 202418.8018.8218.6618.7918.6943,500
May 01, 202418.5318.8618.5318.6318.5387,000
Apr 30, 202418.6218.6818.5218.5618.4690,100
Apr 29, 202418.7418.7618.5418.6218.5298,100
Apr 26, 202418.5218.6918.5118.6418.5478,500
Apr 25, 202418.2518.4518.2518.4318.33108,100
Apr 24, 202418.7818.7818.5318.5518.4590,100
Apr 23, 202418.5418.7518.5418.7018.6085,800
Apr 22, 202418.3318.5618.3318.4418.3491,300
Apr 19, 202418.5018.5318.2618.3018.2097,400
Apr 18, 202418.5218.6018.4218.4918.3974,900
Apr 17, 202418.6918.6918.4718.5118.4148,900
Apr 16, 202418.5018.6118.5018.5618.4663,700
Apr 15, 202418.9619.0718.4818.4818.38111,600
Apr 12, 202419.1019.1318.8818.9018.8080,400
Apr 12, 20240.1 Dividend
Apr 11, 202419.2619.3319.1319.2719.0758,500
Apr 10, 202419.1419.2419.0819.1418.9443,700
Apr 09, 202419.3519.3619.2219.3019.1027,300
Apr 08, 202419.3819.3919.2319.2519.0536,000
Apr 05, 202419.1819.3819.1719.3019.1058,200
Apr 04, 202419.3919.4819.1519.1718.9775,100
Apr 03, 202419.3419.4219.3019.3619.1647,900
Apr 02, 202419.3019.3619.2619.3419.1475,900
Apr 01, 202419.5919.6619.4219.5019.30109,800
Mar 28, 202419.5519.5619.4419.4919.29137,500
Mar 27, 202419.3819.4519.3519.4519.2559,900
Mar 26, 202419.4419.5119.3419.3419.1492,300
Mar 25, 202419.3019.3819.3019.3419.1473,300
Mar 22, 202419.4719.4719.3319.3619.1696,800
Mar 21, 202419.5719.5719.3819.4019.2083,600
Mar 20, 202419.3219.6019.2719.4719.27109,000
Mar 19, 202419.1519.3119.1119.2919.0957,500
Mar 18, 202419.3219.3519.1619.1818.98111,400
Mar 15, 202419.2519.2619.1019.1418.9477,300
Mar 14, 202419.4619.5019.1819.2619.0674,400
Mar 14, 20240.1 Dividend
Mar 13, 202419.6419.6419.5119.5319.2376,500
Mar 12, 202419.4819.6319.4719.6219.3277,500
Mar 11, 202419.4419.5619.4119.4619.1698,800
Mar 08, 202419.6019.7519.4819.5219.22104,900
Mar 07, 202419.6119.7419.5919.6819.3857,000
Mar 06, 202419.4819.6819.4819.5519.2547,200
Mar 05, 202419.5719.6719.3919.4419.1466,600
Mar 04, 202419.7319.8119.5419.7019.4050,500
Mar 01, 202419.4519.7819.4519.7019.4082,900
Feb 29, 202419.6319.6319.3619.4119.11201,300
Feb 28, 202419.3519.5219.3519.4919.19106,300
Feb 27, 202419.4319.5419.4319.4519.1575,600
Feb 26, 202419.5419.5719.4119.4319.1339,300
Feb 23, 202419.6519.6719.5419.5419.2469,700
Feb 22, 202419.3819.5719.3619.4919.19100,200
Feb 21, 202419.1319.2619.1219.2218.9258,400
Feb 20, 202419.2019.2119.0919.1318.8376,700
Feb 16, 202419.3019.3719.2319.2518.9564,800
Feb 15, 202419.3219.4519.3219.3819.0852,900
Feb 14, 202419.2419.4919.2419.3719.0751,900
Feb 14, 20240.1 Dividend
Feb 13, 202419.2619.3819.2219.3218.9271,600
Feb 12, 202419.4119.5419.3619.4719.0764,800
Feb 09, 202419.3619.4619.3519.4519.0559,600
Feb 08, 202419.3619.3819.2719.3618.9663,200
Feb 07, 202419.3119.4219.2619.3818.9862,700
Feb 06, 202419.2019.2719.1619.2618.8674,700
Feb 05, 202419.1219.1719.0019.1718.7894,700
Feb 02, 202419.2119.2519.1419.2218.83112,300
Feb 01, 202419.0619.2519.0619.2018.81108,800
Jan 31, 202419.2819.2819.0019.0318.6495,900
Jan 30, 202419.2919.3019.1919.2718.8789,300
Jan 29, 202419.2019.3019.1319.2918.8958,200
Jan 26, 202419.2019.2019.1019.1318.7464,500
Jan 25, 202419.1919.2219.1019.1718.7871,100
Jan 24, 202419.1919.1919.0819.1118.7276,400
Jan 23, 202418.9319.0318.9019.0018.6165,800
Jan 22, 202419.0619.0618.8918.9118.52145,900
Jan 19, 202418.8819.0518.8418.9818.5970,300
Jan 18, 202418.9018.9718.8218.9018.5151,800
Jan 17, 202418.7818.8518.7018.7818.3956,600
Jan 16, 202418.8618.9518.8018.8818.4986,600
Jan 12, 202418.8418.9918.7918.8618.4744,900
Jan 11, 202418.8718.9318.7218.8618.4772,400
Jan 11, 20240.1 Dividend
Jan 10, 202418.9719.0918.8419.0618.5764,900
Jan 09, 202418.9118.9418.8018.9218.4364,100
Jan 08, 202418.6819.0118.6319.0118.52125,500
Jan 05, 202418.6718.8018.5418.6018.12100,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...