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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.28	22.4	22.4	22.43	22.2	57,331
February 19, 2026	22.25	22.26	22.26	22.35	22.2	80,400
February 18, 2026	22.46	22.39	22.39	22.65	22.32	93,700
February 17, 2026	22.25	22.47	22.47	22.49	22.22	109,109
February 13, 2026	22.57	22.54	22.54	22.78	22.47	151,600
February 12, 2026	23.16	22.85	22.71	23.2	22.81	97,020
February 11, 2026	23.2	23.08	22.94	23.25	22.98	94,581
February 10, 2026	23.15	23.13	22.99	23.19	23.09	108,100
February 09, 2026	23.18	23.18	23.04	23.3	22.99	100,042
February 06, 2026	22.7	23.07	22.93	23.11	22.64	104,200
February 05, 2026	22.85	22.63	22.63	22.94	22.39	194,000
February 04, 2026	23.05	22.99	22.99	23.18	22.92	104,834
February 03, 2026	23.46	23.08	23.08	23.48	23.04	116,906
February 02, 2026	23.18	23.4	23.4	23.4	23.07	107,500
January 30, 2026	23.24	23.24	23.24	23.32	23.1	128,213
January 29, 2026	23.15	23.25	23.25	23.35	22.94	134,820
January 28, 2026	23.35	23.16	23.16	23.35	23.09	91,400
January 27, 2026	23.11	23.19	23.19	23.19	23.01	98,700
January 26, 2026	23.18	23	23	23.21	22.97	212,301
January 23, 2026	23.22	23.07	23.07	23.27	23.05	138,900
January 22, 2026	23.35	23.29	23.29	23.4	23.24	76,964
January 21, 2026	23.19	23.3	23.3	23.34	23.02	136,526
January 20, 2026	23.24	23.01	23.01	23.24	22.99	210,429
January 16, 2026	23.61	23.54	23.4	23.66	23.38	113,310
January 15, 2026	23.56	23.63	23.63	23.64	23.5	104,100
January 14, 2026	23.69	23.48	23.48	23.73	23.38	106,640
January 13, 2026	23.72	23.67	23.67	23.74	23.5	68,119
January 12, 2026	23.45	23.63	23.63	23.66	23.41	129,212
January 09, 2026	23.43	23.52	23.52	23.52	23.35	79,100
January 08, 2026	23.34	23.42	23.42	23.49	23.25	141,504
January 07, 2026	23.45	23.33	23.33	23.5	23.28	88,118
January 06, 2026	23.21	23.42	23.42	23.48	23.21	152,244
January 05, 2026	23.32	23.17	23.17	23.4	23.14	138,140
January 02, 2026	23.55	23.3	23.3	23.58	23.23	123,934
December 31, 2025	23.54	23.37	23.37	23.6	23.15	536,741
December 30, 2025	23.23	23.43	23.43	23.47	23.11	260,180
December 29, 2025	23.32	23.09	23.09	23.32	23	194,719
December 26, 2025	23.29	23.32	23.32	23.4	23.17	127,600
December 24, 2025	23.42	23.12	23.12	23.42	23.08	101,661
December 23, 2025	23.47	23.35	23.35	23.53	23.32	153,247
December 22, 2025	23.71	23.6	23.6	23.79	23.42	172,400
December 19, 2025	23.68	23.94	23.43	24.04	23.6	256,045
December 18, 2025	23.5	23.49	22.99	23.69	23.38	139,600
December 17, 2025	23.47	23.32	23.32	23.59	23.28	119,354
December 16, 2025	23.38	23.4	23.4	23.45	23.29	88,909
December 15, 2025	23.47	23.33	23.33	23.47	23.2	112,148
December 12, 2025	23.58	23.24	23.24	23.58	23.21	78,463
December 11, 2025	23.44	23.5	23.5	23.58	23.33	123,064
December 10, 2025	23.36	23.46	23.46	23.5	23.3	109,200
December 09, 2025	23.15	23.29	23.29	23.34	23.15	85,332
December 08, 2025	23.35	23.21	23.21	23.35	23.12	102,602
December 05, 2025	23.28	23.25	23.25	23.53	23.2	181,100
December 04, 2025	23.36	23.16	23.16	23.59	23.12	133,111
December 03, 2025	23.71	23.34	23.34	23.88	23.17	299,400
December 02, 2025	26.1	25.71	23.88	26.11	25.67	200,734
December 01, 2025	25.8	25.88	24.04	26.17	25.7	202,600
November 28, 2025	25.6	25.8	23.96	25.81	25.5	136,430
November 26, 2025	24.88	25.45	23.64	25.64	24.83	212,200
November 25, 2025	24.45	24.68	22.92	24.68	24.34	156,740
November 24, 2025	23.99	24.36	22.63	24.49	23.99	154,200

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