Advertisement
U.S. markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
19.49+0.04 (+0.21%)
At close: 04:00PM EDT
19.39 -0.10 (-0.51%)
After hours: 05:30PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.5519.5619.4419.4919.49137,520
Mar 27, 202419.3819.4519.3519.4519.4559,900
Mar 26, 202419.4419.5119.3419.3419.3492,300
Mar 25, 202419.3019.3819.3019.3419.3473,300
Mar 22, 202419.4719.4719.3319.3619.3696,800
Mar 21, 202419.5719.5719.3819.4019.4083,600
Mar 20, 202419.3219.6019.2719.4719.47109,000
Mar 19, 202419.1519.3119.1119.2919.2957,500
Mar 18, 202419.3219.3519.1619.1819.18111,400
Mar 15, 202419.2519.2619.1019.1419.1477,300
Mar 14, 202419.4619.5019.1819.2619.2674,400
Mar 14, 20240.1 Dividend
Mar 13, 202419.6419.6419.5119.5319.4376,500
Mar 12, 202419.4819.6319.4719.6219.5277,500
Mar 11, 202419.4419.5619.4119.4619.3698,800
Mar 08, 202419.6019.7519.4819.5219.42104,900
Mar 07, 202419.6119.7419.5919.6819.5857,000
Mar 06, 202419.4819.6819.4819.5519.4547,200
Mar 05, 202419.5719.6719.3919.4419.3466,600
Mar 04, 202419.7319.8119.5419.7019.6050,500
Mar 01, 202419.4519.7819.4519.7019.6082,900
Feb 29, 202419.6319.6319.3619.4119.31201,300
Feb 28, 202419.3519.5219.3519.4919.39106,300
Feb 27, 202419.4319.5419.4319.4519.3575,600
Feb 26, 202419.5419.5719.4119.4319.3339,300
Feb 23, 202419.6519.6719.5419.5419.4469,700
Feb 22, 202419.3819.5719.3619.4919.39100,200
Feb 21, 202419.1319.2619.1219.2219.1258,400
Feb 20, 202419.2019.2119.0919.1319.0376,700
Feb 16, 202419.3019.3719.2319.2519.1564,800
Feb 15, 202419.3219.4519.3219.3819.2852,900
Feb 14, 202419.2419.4919.2419.3719.2751,900
Feb 14, 20240.1 Dividend
Feb 13, 202419.2619.3819.2219.3219.1271,600
Feb 12, 202419.4119.5419.3619.4719.2764,800
Feb 09, 202419.3619.4619.3519.4519.2559,600
Feb 08, 202419.3619.3819.2719.3619.1663,200
Feb 07, 202419.3119.4219.2619.3819.1862,700
Feb 06, 202419.2019.2719.1619.2619.0674,700
Feb 05, 202419.1219.1719.0019.1718.9794,700
Feb 02, 202419.2119.2519.1419.2219.02112,300
Feb 01, 202419.0619.2519.0619.2019.00108,800
Jan 31, 202419.2819.2819.0019.0318.8395,900
Jan 30, 202419.2919.3019.1919.2719.0789,300
Jan 29, 202419.2019.3019.1319.2919.0958,200
Jan 26, 202419.2019.2019.1019.1318.9364,500
Jan 25, 202419.1919.2219.1019.1718.9771,100
Jan 24, 202419.1919.1919.0819.1118.9176,400
Jan 23, 202418.9319.0318.9019.0018.8065,800
Jan 22, 202419.0619.0618.8918.9118.72145,900
Jan 19, 202418.8819.0518.8418.9818.7970,300
Jan 18, 202418.9018.9718.8218.9018.7151,800
Jan 17, 202418.7818.8518.7018.7818.5956,600
Jan 16, 202418.8618.9518.8018.8818.6986,600
Jan 12, 202418.8418.9918.7918.8618.6744,900
Jan 11, 202418.8718.9318.7218.8618.6772,400
Jan 11, 20240.1 Dividend
Jan 10, 202418.9719.0918.8419.0618.7764,900
Jan 09, 202418.9118.9418.8018.9218.6364,100
Jan 08, 202418.6819.0118.6319.0118.72125,500
Jan 05, 202418.6718.8018.5418.6018.31100,300
Jan 04, 202418.5018.6418.5018.6118.3280,900
Jan 03, 202418.7618.9018.6118.6318.3459,500
Jan 02, 202418.9118.9718.7618.9018.6174,200
Dec 29, 202318.9519.0018.8019.0018.71101,900
Dec 28, 202318.7718.9318.7718.8818.5943,700
Dec 27, 202318.7618.9418.7518.8118.5286,600
Dec 26, 202318.8218.9818.7518.7618.4771,900
Dec 22, 202318.7218.8818.7018.8618.5767,800
Dec 21, 202318.6818.7518.5218.6318.34102,300
Dec 20, 202318.7918.8918.5118.6118.3275,200
Dec 19, 202318.9018.9818.6518.7718.4885,600
Dec 18, 202318.7118.9418.6318.7918.50109,500
Dec 15, 202318.5218.7218.4618.7118.4258,900
Dec 14, 202318.4718.5918.4018.5318.24122,000
Dec 14, 20230.1 Dividend
Dec 13, 202318.2718.5418.2318.5418.1580,100
Dec 12, 202318.1118.2418.1118.2117.8358,300
Dec 11, 202318.0318.2418.0318.1917.8174,000
Dec 08, 202318.1718.1918.0318.1017.72127,100
Dec 07, 202318.4018.4618.2218.2217.8453,900
Dec 06, 202318.5618.5718.3118.3217.9488,700
Dec 05, 202318.5318.6318.4618.4818.1071,000
Dec 04, 202318.5518.7418.5018.6018.2162,400
Dec 01, 202318.4218.7218.4118.6518.2680,600
Nov 30, 202318.3918.4418.2718.3918.0155,100
Nov 29, 202318.3218.4218.2518.3117.9372,700
Nov 28, 202318.4018.4418.2518.2617.8881,500
Nov 27, 202318.0918.3318.0218.3217.9493,700
Nov 24, 202318.0418.1618.0118.1117.7347,100
Nov 22, 202317.9218.1617.9218.0017.6388,500
Nov 21, 202317.9617.9717.8817.9017.5369,700
Nov 20, 202317.8018.0517.7517.9517.5874,100
Nov 17, 202317.7417.8117.7117.7517.38133,100
Nov 16, 202317.8117.9017.7217.7617.39136,800
Nov 15, 202318.0418.0717.8517.8717.5051,100
Nov 14, 202317.9218.0017.8917.9517.5874,600
Nov 14, 20230.1 Dividend
Nov 13, 202317.8217.8617.7717.7917.3239,100
Nov 10, 202317.6717.8517.6417.8017.3341,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...