BlackRock Enhanced Capital and Income Fd (XCIIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:06PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| May 15, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| May 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 13, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| May 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 09, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| May 08, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 07, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| May 06, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| May 03, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| May 02, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| May 01, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Apr 30, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Apr 29, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Apr 26, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Apr 25, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Apr 24, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Apr 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Apr 22, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Apr 19, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Apr 18, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Apr 17, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Apr 16, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Apr 15, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Apr 12, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Apr 11, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Apr 10, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Apr 09, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Apr 08, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Apr 05, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Apr 04, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Apr 03, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 02, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Apr 01, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Mar 28, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Mar 27, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Mar 26, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| Mar 25, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| Mar 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Mar 21, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Mar 20, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Mar 19, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Mar 18, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Mar 15, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Mar 14, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Mar 13, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Mar 12, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Mar 11, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Mar 08, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Mar 07, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Mar 06, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Mar 05, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Mar 04, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Mar 01, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Feb 29, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Feb 28, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Feb 27, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 26, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 23, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Feb 22, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Feb 21, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Feb 20, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Feb 16, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Feb 15, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Feb 14, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Feb 13, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Feb 12, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Feb 09, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 08, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Feb 07, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Feb 06, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Feb 05, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Feb 02, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Feb 01, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Jan 31, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Jan 30, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jan 29, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Jan 26, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Jan 25, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jan 24, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Jan 23, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Jan 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan 19, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jan 18, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jan 17, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Jan 16, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Jan 12, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jan 11, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jan 10, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Jan 09, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Jan 08, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jan 05, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Jan 04, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Jan 03, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jan 02, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Dec 29, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Dec 28, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Dec 27, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Dec 26, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.