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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.25	22.95	22.95	23.35	22.84	137,947
October 15, 2025	23.27	23.19	23.19	23.35	23.07	101,517
October 14, 2025	23.57	23.31	23.17	23.64	23.3	152,600
October 13, 2025	23.83	23.67	23.53	24	23.59	118,200
October 10, 2025	24.09	23.65	23.51	24.24	23.42	191,741
October 09, 2025	23.8	24.14	23.99	24.14	23.68	153,100
October 08, 2025	23.44	23.76	23.62	23.78	23.41	114,618
October 07, 2025	23.28	23.35	23.21	23.38	23.2	101,532
October 06, 2025	23.27	23.23	23.09	23.28	23.2	82,620
October 03, 2025	23.3	23.17	23.17	23.39	23.11	102,849
October 02, 2025	23.25	23.25	23.25	23.26	23.09	79,242
October 01, 2025	22.98	23.18	23.18	23.25	22.87	155,100
September 30, 2025	22.93	23	23	23	22.85	83,600
September 29, 2025	22.88	22.85	22.85	22.96	22.74	90,500
September 26, 2025	22.71	22.7	22.7	22.71	22.6	56,400
September 25, 2025	22.72	22.59	22.59	22.72	22.44	104,500
September 24, 2025	22.94	22.74	22.74	23.03	22.65	98,248
September 23, 2025	23.05	22.92	22.92	23.22	22.87	106,804
September 22, 2025	22.81	23	23	23	22.81	81,300
September 19, 2025	22.75	22.73	22.73	22.75	22.62	100,515
September 18, 2025	22.65	22.65	22.65	22.76	22.55	101,200
September 17, 2025	22.8	22.57	22.57	22.81	22.5	120,901
September 16, 2025	22.85	22.69	22.69	22.85	22.56	68,216
September 15, 2025	22.65	22.72	22.72	22.81	22.64	128,900
September 12, 2025	22.96	22.87	22.73	23.12	22.77	111,039
September 11, 2025	23.08	22.9	22.76	23.08	22.9	90,047
September 10, 2025	22.99	22.95	22.81	23.13	22.86	63,500

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