CII - BlackRock Enhanced Capital and Income Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201716.0116.0915.9216.0716.07108,292
Dec 14, 201716.0916.0915.9616.0416.04121,700
Dec 13, 201716.1916.1916.0016.0416.04141,500
Dec 12, 201716.0716.1816.0516.1716.17122,300
Dec 11, 201715.9616.0515.9216.0316.0398,300
Dec 08, 201715.9915.9915.8815.9315.93156,800
Dec 07, 201716.0016.0715.8915.8915.8992,100
Dec 06, 201716.0216.0415.9116.0016.0075,900
Dec 05, 201716.0116.0415.9216.0316.03123,100
Dec 04, 201716.1016.1015.9816.0416.04105,800
Dec 01, 201716.0016.0315.8716.0116.0196,400
Nov 30, 201715.9516.0415.9016.0316.03295,200
Nov 29, 201715.9916.0015.8615.8915.89122,600
Nov 28, 201715.9116.0015.8915.9915.9990,900
Nov 27, 201715.9615.9815.8815.9315.9360,400
Nov 24, 201715.9016.0015.8916.0016.0029,300
Nov 22, 201715.8215.9415.7915.8515.8585,000
Nov 21, 201715.7515.8615.7515.8015.80107,100
Nov 20, 201715.6915.7815.6915.7315.7396,400
Nov 17, 201715.6115.7315.5615.7215.72121,800
Nov 16, 201715.4715.6015.4315.5915.59114,500
Nov 15, 201715.2315.4415.1215.4215.42202,500
Nov 14, 201715.4815.5015.2915.3215.32214,700
Nov 14, 20170.083 Dividend
Nov 13, 201715.6715.6715.5715.5815.50183,600
Nov 10, 201715.7015.7515.6515.7115.63125,100
Nov 09, 201715.8515.8515.6215.7115.63179,400
Nov 08, 201715.9415.9415.8515.9015.8285,900
Nov 07, 201716.0216.0215.8715.9315.8584,900
Nov 06, 201716.0016.0315.9416.0015.9184,600
Nov 03, 201715.9415.9715.9015.9615.8769,600
Nov 02, 201716.0016.0215.8915.9315.8590,500
Nov 01, 201716.0016.0615.9516.0015.91111,000
Oct 31, 201715.9615.9815.9215.9515.8788,500
Oct 30, 201715.8915.9515.8615.9215.8465,100
Oct 27, 201715.8315.9715.8315.8915.81111,200
Oct 26, 201715.7615.8115.7315.7915.71125,300
Oct 25, 201715.9015.9015.6015.6915.61209,700
Oct 24, 201715.8515.9115.8415.9015.82133,600
Oct 23, 201715.9015.9515.7915.7915.7188,400
Oct 20, 201715.8415.9115.8115.8915.81153,100
Oct 19, 201715.7615.7815.7215.7815.7084,400
Oct 18, 201715.7715.8115.7315.7915.71123,000
Oct 17, 201715.7015.7615.6815.7115.63102,800
Oct 16, 201715.7315.7715.6515.6615.5894,700
Oct 13, 201715.7015.7215.6515.6715.5985,100
Oct 13, 20170.083 Dividend
Oct 12, 201715.8215.8215.7615.7615.5995,500
Oct 11, 201715.7815.8215.7415.7915.6274,000
Oct 10, 201715.8015.8415.7515.7715.60105,300
Oct 09, 201715.7215.8215.6815.7415.57101,300
Oct 06, 201715.7315.7715.7015.7215.5587,100
Oct 05, 201715.6315.7315.5915.7115.5478,600
Oct 04, 201715.6015.6515.5415.5815.42146,000
Oct 03, 201715.5715.7015.5615.6315.46115,100
Oct 02, 201715.6015.7015.5615.5815.42204,900
Sep 29, 201715.5115.6315.4615.6015.44127,200
Sep 28, 201715.5415.5515.4715.4915.3394,100
Sep 27, 201715.5215.5715.4915.5615.4070,600
Sep 26, 201715.4615.5015.4515.4715.3163,900
Sep 25, 201715.4015.4515.3815.4315.2780,600
Sep 22, 201715.4115.4815.3915.3915.2382,200
Sep 21, 201715.4815.4915.3815.3815.2260,600
Sep 20, 201715.3615.4815.3215.4815.32132,400
Sep 19, 201715.3515.4015.2915.3715.21127,100
Sep 18, 201715.3515.3515.2515.3515.19120,400
Sep 15, 201715.2815.3115.2115.2915.13104,700
Sep 14, 201715.3215.3415.2215.2615.1085,000
Sep 14, 20170.083 Dividend
Sep 13, 201715.3515.4315.3215.4315.18105,600
Sep 12, 201715.3515.3615.3015.3115.0782,500
Sep 11, 201715.2515.2915.2215.2515.01102,800
Sep 08, 201715.2515.2715.1715.2114.9788,400
Sep 07, 201715.2715.3215.2015.2314.99116,300
Sep 06, 201715.2715.3915.2015.2014.9680,000
Sep 05, 201715.3415.3515.1915.2515.0167,400
Sep 01, 201715.2815.4015.2615.3715.13158,400
Aug 31, 201715.2515.2915.1815.2415.00121,700
Aug 30, 201715.1015.2215.0815.2114.9769,600
Aug 29, 201715.0815.1115.0215.0714.8384,200
Aug 28, 201715.1115.1515.0815.1514.9197,600
Aug 25, 201715.0615.1414.9915.0514.8169,900
Aug 24, 201715.0715.1215.0115.0114.7754,100
Aug 23, 201715.0715.1115.0315.0914.8572,900
Aug 22, 201714.9715.1014.9215.1014.8656,100
Aug 21, 201714.8414.9314.8014.9314.6997,200
Aug 18, 201714.8515.0014.7714.8714.63143,800
Aug 17, 201714.9915.0514.8214.8514.61111,300
Aug 16, 201715.0015.0714.9715.0014.7689,100
Aug 15, 201715.0315.1114.9314.9814.7475,000
Aug 14, 201714.9215.0214.9214.9814.74107,400
Aug 11, 201714.5714.8914.4614.8614.62369,500
Aug 11, 20170.083 Dividend
Aug 10, 201715.2415.2614.7014.7614.44187,400
Aug 09, 201715.3615.3615.2115.2614.9399,600
Aug 08, 201715.3615.4115.3615.3815.05104,400
Aug 07, 201715.4015.4215.3515.3615.03107,700
Aug 04, 201715.3715.4015.3315.3815.0580,000
Aug 03, 201715.3515.3715.2715.3315.0071,200
Aug 02, 201715.3715.4015.3015.3014.9786,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...