BlackRock Enhanced Capita... (CII)
18.15
-0.55 (-2.94%)
At close: Apr 03, 2025, 1:34 PM
BlackRock Enhanced Capital and Income Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.44 | 18.76 | 18.44 | 18.70 | 0.20 | 1.08% | 50,654 |
| Apr 1, 2025 | 18.36 | 18.58 | 18.29 | 18.50 | 0.03 | 0.16% | 101,700 |
| Mar 31, 2025 | 18.45 | 18.47 | 18.18 | 18.47 | -0.02 | -0.11% | 265,538 |
| Mar 28, 2025 | 18.78 | 18.79 | 18.42 | 18.49 | -0.39 | -2.07% | 178,600 |
| Mar 27, 2025 | 18.92 | 18.93 | 18.72 | 18.88 | -0.09 | -0.47% | 86,100 |
| Mar 26, 2025 | 19.16 | 19.24 | 18.95 | 18.97 | -0.21 | -1.09% | 60,900 |
| Mar 25, 2025 | 19.14 | 19.31 | 19.12 | 19.18 | 0.08 | 0.42% | 82,147 |
| Mar 24, 2025 | 18.96 | 19.14 | 18.96 | 19.10 | 0.29 | 1.54% | 123,200 |
| Mar 21, 2025 | 18.71 | 18.81 | 18.67 | 18.81 | 0.00 | 0.00% | 58,937 |
| Mar 20, 2025 | 18.74 | 18.89 | 18.61 | 18.81 | 0.02 | 0.11% | 106,736 |
| Mar 19, 2025 | 18.71 | 18.83 | 18.51 | 18.79 | 0.17 | 0.91% | 123,701 |
| Mar 18, 2025 | 18.69 | 18.76 | 18.59 | 18.62 | -0.07 | -0.37% | 81,900 |
| Mar 17, 2025 | 18.57 | 18.79 | 18.52 | 18.69 | 0.08 | 0.43% | 217,700 |
| Mar 14, 2025 | 18.43 | 18.72 | 18.43 | 18.61 | 0.11 | 0.59% | 106,600 |
| Mar 13, 2025 | 18.68 | 18.87 | 18.45 | 18.50 | -0.09 | -0.48% | 112,600 |
| Mar 12, 2025 | 18.65 | 18.90 | 18.54 | 18.59 | 0.09 | 0.49% | 92,300 |
| Mar 11, 2025 | 18.68 | 18.75 | 18.30 | 18.50 | -0.20 | -1.07% | 200,100 |
| Mar 10, 2025 | 19.00 | 19.10 | 18.61 | 18.70 | -0.50 | -2.60% | 142,800 |
| Mar 7, 2025 | 19.26 | 19.29 | 18.98 | 19.20 | -0.11 | -0.57% | 206,600 |
| Mar 6, 2025 | 19.56 | 19.63 | 19.22 | 19.31 | -0.45 | -2.28% | 205,100 |
| Mar 5, 2025 | 19.56 | 19.77 | 19.50 | 19.76 | 0.20 | 1.02% | 154,400 |
| Mar 4, 2025 | 19.80 | 19.81 | 19.38 | 19.56 | -0.36 | -1.81% | 182,511 |
| Mar 3, 2025 | 20.37 | 20.44 | 19.85 | 19.92 | -0.36 | -1.78% | 216,100 |
| Feb 28, 2025 | 20.17 | 20.40 | 20.05 | 20.28 | 0.20 | 1.00% | 94,436 |
| Feb 27, 2025 | 20.21 | 20.39 | 20.05 | 20.08 | -0.10 | -0.50% | 74,937 |
| Feb 26, 2025 | 20.32 | 20.39 | 20.10 | 20.18 | -0.10 | -0.49% | 85,711 |
| Feb 25, 2025 | 20.47 | 20.57 | 20.25 | 20.28 | -0.18 | -0.88% | 81,204 |
| Feb 24, 2025 | 20.75 | 20.87 | 20.42 | 20.46 | -0.23 | -1.11% | 84,800 |
| Feb 21, 2025 | 20.98 | 20.99 | 20.62 | 20.69 | -0.26 | -1.24% | 78,509 |
| Feb 20, 2025 | 20.99 | 21.02 | 20.89 | 20.95 | -0.05 | -0.24% | 66,300 |
| Feb 19, 2025 | 20.96 | 21.08 | 20.96 | 21.00 | -0.06 | -0.28% | 74,345 |
| Feb 18, 2025 | 21.04 | 21.10 | 21.01 | 21.06 | 0.02 | 0.10% | 85,300 |
| Feb 14, 2025 | 21.10 | 21.14 | 20.98 | 21.04 | -0.06 | -0.28% | 98,111 |
| Feb 13, 2025 | 20.96 | 21.12 | 20.96 | 21.10 | 0.14 | 0.67% | 103,432 |
| Feb 12, 2025 | 20.91 | 20.99 | 20.80 | 20.96 | -0.04 | -0.19% | 144,809 |
| Feb 11, 2025 | 20.78 | 21.00 | 20.66 | 21.00 | 0.21 | 1.01% | 79,630 |
| Feb 10, 2025 | 20.72 | 20.90 | 20.72 | 20.79 | 0.14 | 0.68% | 92,500 |
| Feb 7, 2025 | 20.87 | 20.89 | 20.64 | 20.65 | -0.32 | -1.53% | 154,400 |
| Feb 6, 2025 | 20.86 | 20.99 | 20.80 | 20.97 | 0.18 | 0.87% | 116,900 |
| Feb 5, 2025 | 20.77 | 20.83 | 20.68 | 20.79 | 0.02 | 0.10% | 83,000 |
| Feb 4, 2025 | 20.65 | 20.83 | 20.65 | 20.77 | 0.13 | 0.63% | 83,834 |
| Feb 3, 2025 | 20.52 | 20.74 | 20.49 | 20.64 | -0.15 | -0.72% | 195,043 |
| Jan 31, 2025 | 20.98 | 21.07 | 20.76 | 20.79 | -0.04 | -0.19% | 137,917 |
| Jan 30, 2025 | 20.79 | 20.88 | 20.66 | 20.83 | 0.16 | 0.77% | 95,631 |
| Jan 29, 2025 | 20.73 | 20.84 | 20.60 | 20.67 | -0.06 | -0.29% | 73,453 |
| Jan 28, 2025 | 20.82 | 20.82 | 20.54 | 20.73 | -0.09 | -0.43% | 91,446 |
| Jan 27, 2025 | 20.83 | 20.91 | 20.76 | 20.82 | -0.26 | -1.23% | 134,200 |
| Jan 24, 2025 | 21.09 | 21.14 | 21.04 | 21.08 | 0.01 | 0.05% | 61,500 |
| Jan 23, 2025 | 20.95 | 21.07 | 20.90 | 21.07 | 0.15 | 0.72% | 73,300 |
| Jan 22, 2025 | 20.85 | 20.95 | 20.84 | 20.92 | 0.16 | 0.77% | 81,348 |