Skip to main content
BlackRock Enhanced Capital and Income Fund, Inc. (CII)
NYSE: CII · Real-Time Price · USD
19.66
+0.07 (0.33%)
Nov 21, 2024, 12:24 PM EST - Market open

CII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.6519.6519.5319.5919.59-0.31%62,800
Nov 19, 202419.5819.6919.5519.6519.650.05%79,621
Nov 18, 202419.5919.6519.4419.6419.640.26%184,759
Nov 15, 202419.7019.8519.4619.5919.59-1.06%98,398
Nov 14, 202419.9519.9519.7819.8019.70-0.75%86,273
Nov 13, 202420.0020.0019.8419.9519.850.20%89,923
Nov 12, 202419.9420.1119.9119.9119.81-0.50%106,685
Nov 11, 202420.0320.1319.9320.0119.910.05%152,249
Nov 8, 202419.8020.0219.8020.0019.900.70%131,923
Nov 7, 202419.7819.9019.7419.8619.760.71%173,075
Nov 6, 202419.7819.8919.6919.7219.621.23%101,596
Nov 5, 202419.3919.5519.3919.4819.380.36%103,582
Nov 4, 202419.3719.4719.3419.4119.310.36%83,389
Nov 1, 202419.2519.4419.2519.3419.240.57%93,291
Oct 31, 202419.4919.5619.1419.2319.13-1.38%183,426
Oct 30, 202419.6219.7219.4719.5019.40-0.46%228,199
Oct 29, 202419.5019.6519.4419.5919.49-0.31%132,548
Oct 28, 202419.7419.7419.6119.6519.550.10%32,783
Oct 25, 202419.7519.7919.6019.6319.53-0.20%57,120
Oct 24, 202419.7319.7619.6419.6719.57-0.20%98,793
Oct 23, 202419.7519.8019.7119.7119.61-0.71%119,687
Oct 22, 202419.7219.9119.7219.8519.750.15%80,201
Oct 21, 202419.8719.8719.8019.8219.72-0.25%102,639
Oct 18, 202419.8019.8919.7319.8719.770.35%94,584
Oct 17, 202419.9019.9019.7519.8019.700.05%87,939
Oct 16, 202419.7319.8219.7319.7919.690.25%159,330
Oct 15, 202419.8319.9619.7319.7419.64-1.25%161,138
Oct 14, 202419.9220.0019.8719.9919.790.65%135,628
Oct 11, 202419.7719.8719.7319.8619.660.46%104,756
Oct 10, 202419.7619.8019.6819.7719.57-0.05%77,962
Oct 9, 202419.6519.7819.6319.7819.580.66%92,433
Oct 8, 202419.5119.6819.5019.6519.451.13%145,064
Oct 7, 202419.5219.5719.4019.4319.24-0.56%103,613
Oct 4, 202419.5019.5719.4719.5419.340.46%102,117
Oct 3, 202419.5219.5519.3919.4519.26-0.41%111,955
Oct 2, 202419.4519.5719.3519.5319.330.15%162,330
Oct 1, 202419.6119.6419.4719.5019.30-0.96%131,328
Sep 30, 202419.5119.6919.5119.6919.490.66%279,545
Sep 27, 202419.5119.6119.4819.5619.360.26%118,872
Sep 26, 202419.5719.6019.4919.5119.31-0.20%123,275
Sep 25, 202419.5019.5819.4419.5519.350.26%85,541
Sep 24, 202419.3919.6019.3919.5019.300.21%123,486
Sep 23, 202419.4719.5719.4119.4619.270.05%116,269
Sep 20, 202419.5419.5419.4019.4519.26-0.56%110,788
Sep 19, 202419.5919.6119.4419.5619.361.19%96,038
Sep 18, 202419.4219.4919.2519.3319.140.10%116,225
Sep 17, 202419.3719.4819.2719.3119.120.10%86,176
Sep 16, 202419.1719.3019.1519.2919.10-0.26%109,229
Sep 13, 202419.1919.4119.1919.3419.050.62%102,172
Sep 12, 202419.1619.3119.0519.2218.930.52%84,704
Sep 11, 202419.0619.1318.8319.1218.830.37%118,498
Sep 10, 202419.0219.1018.9819.0518.760.37%91,270
Sep 9, 202419.0119.1718.9618.9818.690.16%109,242
Sep 6, 202419.2919.2918.9218.9518.66-1.30%106,424
Sep 5, 202419.2319.3119.1519.2018.91-0.52%104,161
Sep 4, 202419.3119.4519.2519.3019.01-0.16%97,017
Sep 3, 202419.6519.6519.3119.3319.04-1.38%80,516
Aug 30, 202419.6019.6519.4919.6019.300.36%93,708
Aug 29, 202419.5319.5819.4419.5319.240.46%75,179
Aug 28, 202419.5619.6019.3219.4419.15-0.48%70,561
Aug 27, 202419.4019.5919.4019.5319.240.48%76,497
Aug 26, 202419.4619.5219.3819.4419.150.31%181,616
Aug 23, 202419.2719.4319.2519.3819.090.99%123,955
Aug 22, 202419.4119.4119.1519.1918.90-0.57%80,195
Aug 21, 202419.2619.3619.2619.3019.010.05%86,604
Aug 20, 202419.3219.4219.2519.2919.00-0.10%134,174
Aug 19, 202419.1019.3119.0919.3119.021.52%105,802
Aug 16, 202419.0119.2219.0119.0218.73-0.52%144,681
Aug 15, 202419.0419.2019.0419.1218.830.37%111,632
Aug 14, 202419.0819.1319.0119.0518.67-0.10%48,549
Aug 13, 202418.9919.1018.9219.0718.681.11%127,587
Aug 12, 202418.8518.9718.7718.8618.48-0.16%145,257
Aug 9, 202418.8118.9118.7218.8918.510.32%87,714
Aug 8, 202418.5418.8318.4918.8318.451.95%89,108
Aug 7, 202418.6518.7618.4518.4718.100.11%108,433
Aug 6, 202418.4718.7318.3718.4518.080.87%193,617
Aug 5, 202417.5718.4117.5718.2917.92-3.43%236,965
Aug 2, 202418.9819.0418.4318.9418.56-1.61%169,001
Aug 1, 202419.4819.5819.2519.2518.86-0.93%105,599
Jul 31, 202419.4919.5319.3819.4319.041.04%82,762
Jul 30, 202419.2519.2919.1119.2318.840.31%91,903
Jul 29, 202419.1819.2319.0719.1718.780.21%129,102
Jul 26, 202419.2219.2319.1019.1318.740.37%78,462
Jul 25, 202419.1219.3119.0319.0618.68-0.42%159,987
Jul 24, 202419.4719.4719.1219.1418.75-2.45%94,060
Jul 23, 202419.6819.6919.5519.6219.220.15%95,242
Jul 22, 202419.4119.6119.4119.5919.191.29%71,711
Jul 19, 202419.4919.5219.3019.3418.95-0.77%72,777
Jul 18, 202419.7519.8519.4719.4919.10-1.47%133,337
Jul 17, 202419.8519.9919.7619.7819.38-1.35%96,519
Jul 16, 202419.9620.1419.9520.0519.650.50%103,669
Jul 15, 202420.0020.2219.9319.9519.55-0.75%94,947
Jul 12, 202420.1720.3420.0920.1019.60-0.35%118,740
Jul 11, 202420.2120.4020.1720.1719.66-0.40%71,201
Jul 10, 202420.1620.2820.1320.2519.740.55%69,978
Jul 9, 202420.1320.1820.0620.1419.640.45%54,123
Jul 8, 202420.2020.2520.0120.0519.55-0.50%87,662
Jul 5, 202420.1120.1720.0020.1519.65-40,007
Jul 3, 202420.1020.1520.0120.1519.650.50%47,147
Jul 2, 202420.0020.0519.9420.0519.550.50%54,720