BlackRock Enhanced Capital and Income Fund, Inc. - CII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.76	22.58	22.58	22.82	22.51	87,800
September 04, 2025	22.4	22.6	22.6	22.63	22.4	126,820
September 03, 2025	22.3	22.34	22.34	22.35	22.22	77,900
September 02, 2025	22.25	22.22	22.22	22.36	22.15	92,707
August 29, 2025	22.4	22.34	22.34	22.49	22.26	137,620
August 28, 2025	22.24	22.38	22.38	22.46	22.2	86,325
August 27, 2025	22.1	22.22	22.22	22.22	22.07	78,600
August 26, 2025	22.1	22.19	22.19	22.19	22.08	62,823
August 25, 2025	22.15	22.12	22.12	22.16	22.03	46,845
August 22, 2025	21.85	22.06	22.06	22.12	21.83	64,800
August 21, 2025	21.82	21.77	21.77	21.89	21.77	49,590
August 20, 2025	21.96	21.88	21.88	22.03	21.53	99,911
August 19, 2025	22.09	21.96	21.96	22.13	21.95	57,800
August 18, 2025	22.03	22.06	22.06	22.09	22.01	43,500
August 15, 2025	22.12	22.04	22.04	22.2	22.04	51,595
August 14, 2025	22.2	22.25	22.11	22.29	22.14	71,830
August 13, 2025	22.25	22.21	22.07	22.3	22.2	86,023
August 12, 2025	22.16	22.21	22.07	22.21	22.09	53,300
August 11, 2025	22.14	22.04	21.9	22.17	22	110,500
August 08, 2025	22	22.05	22.05	22.17	22	54,900
August 07, 2025	21.86	21.95	21.95	21.97	21.85	129,422
August 06, 2025	21.68	21.79	21.79	21.82	21.63	77,225
August 05, 2025	21.69	21.7	21.7	21.79	21.58	97,643
August 04, 2025	21.51	21.6	21.6	21.64	21.45	57,000
August 01, 2025	21.59	21.4	21.4	21.59	21.22	105,077
July 31, 2025	21.6	21.67	21.67	21.8	21.56	157,300
July 30, 2025	21.43	21.44	21.44	21.45	21.33	76,600
July 29, 2025	21.45	21.37	21.37	21.47	21.33	55,400
July 28, 2025	21.46	21.37	21.37	21.57	21.31	56,700
July 25, 2025	21.31	21.37	21.37	21.4	21.31	59,137
July 24, 2025	21.29	21.25	21.25	21.34	21.19	29,000
July 23, 2025	21.26	21.22	21.22	21.28	21.13	68,333
July 22, 2025	21.25	21.23	21.23	21.26	21.11	65,203
July 21, 2025	21.04	21.19	21.19	21.28	21.04	81,705
July 18, 2025	21.1	21.08	21.08	21.1	21.03	65,100
July 17, 2025	21.01	21.06	21.06	21.1	21.01	65,400
July 16, 2025	21.2	21	21	21.26	21	77,218
July 15, 2025	21.28	21.2	21.2	21.3	21.15	59,700
July 14, 2025	21.31	21.26	21.26	21.33	21.21	57,003
July 11, 2025	21.41	21.29	21.29	21.41	21.19	56,900
July 10, 2025	21.42	21.41	21.41	21.46	21.3	73,542
July 09, 2025	21.38	21.35	21.35	21.48	21.27	43,435
July 08, 2025	21.3	21.26	21.26	21.36	21.22	77,531
July 07, 2025	21.35	21.2	21.2	21.35	21.14	62,600
July 03, 2025	21.31	21.4	21.4	21.43	21.3	49,435
July 02, 2025	21.3	21.28	21.28	21.35	21.22	86,700
July 01, 2025	21.23	21.33	21.33	21.35	21.22	80,339
June 30, 2025	21.34	21.35	21.35	21.35	21.22	127,200
June 27, 2025	21.03	21.19	21.19	21.21	21	80,700
June 26, 2025	20.84	20.98	20.98	21.11	20.83	113,940
June 25, 2025	20.82	20.84	20.84	20.93	20.77	62,242
June 24, 2025	20.62	20.73	20.73	20.77	20.61	71,643
June 23, 2025	20.42	20.48	20.48	20.52	20.3	111,700
June 20, 2025	20.5	20.34	20.34	20.54	20.27	63,349
June 18, 2025	20.5	20.5	20.5	20.62	20.5	26,901
June 17, 2025	20.5	20.49	20.49	20.55	20.44	71,000
June 16, 2025	20.66	20.56	20.56	20.66	20.53	68,500
June 13, 2025	20.42	20.5	20.5	20.69	20.4	97,900
June 12, 2025	20.71	20.74	20.6	20.74	20.62	67,006
June 11, 2025	20.73	20.68	20.54	20.75	20.61	62,689

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