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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.48	23.78	23.78	23.94	23.36	143,614
November 20, 2025	23.94	23.42	23.42	24.15	23.38	216,153
November 19, 2025	23.39	23.61	23.61	23.84	23.29	171,900
November 18, 2025	23.7	23.37	23.37	23.73	23.23	211,508
November 17, 2025	23.69	23.68	23.68	23.93	23.52	150,649
November 14, 2025	23.35	23.6	23.6	23.69	23.21	93,400
November 13, 2025	24.22	23.71	23.57	24.22	23.67	120,100
November 12, 2025	24.41	24.22	24.08	24.49	24.14	91,500
November 11, 2025	24.34	24.35	24.21	24.39	24.13	95,100
November 10, 2025	23.99	24.28	24.14	24.32	23.99	86,537
November 07, 2025	23.99	23.78	23.78	24	23.53	154,131
November 06, 2025	24.3	24.02	24.02	24.3	23.97	102,106
November 05, 2025	24.03	24.3	24.3	24.31	24.03	69,839
November 04, 2025	24.14	23.97	23.97	24.32	23.92	108,106
November 03, 2025	24.41	24.35	24.35	24.41	24.16	115,600
October 31, 2025	24.19	24.26	24.26	24.39	24.11	111,800
October 30, 2025	24.02	24.02	24.02	24.14	23.85	109,323
October 29, 2025	24	24.04	24.04	24.08	23.85	100,600
October 28, 2025	23.88	23.94	23.94	24	23.7	115,039
October 27, 2025	23.7	23.74	23.74	23.8	23.63	56,200
October 24, 2025	23.41	23.48	23.48	23.6	23.37	74,716
October 23, 2025	23.06	23.25	23.25	23.25	23.03	57,710
October 22, 2025	23.3	22.96	22.96	23.3	22.87	115,103
October 21, 2025	23.1	23.22	23.22	23.22	23	83,800
October 20, 2025	23.07	23.03	23.03	23.18	22.99	105,600
October 17, 2025	22.91	22.98	22.98	23.2	22.83	109,700

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