Get the Stockscreener App
19.34
0.16%
+0.03
BlackRock Enhanced Capital and Income Fund, Inc. Stock (CII) Price History
The historical daily chart and data for BlackRock Enhanced Capital and Income Fund, Inc. stock (CII), show that the latest closing stock price as of May 17, 2024, is $19.34.
- BlackRock Enhanced Capital and Income Fund, Inc. all-time high stock price is $22.30, occurred on December 31, 2021.
- The lowest BlackRock Enhanced Capital and Income Fund, Inc. stock price recorded was $9.5784 on March 18, 2020. Since then, BlackRock Enhanced Capital and Income Fund, Inc.'s stock price has risen over 101.91% to $19.34 now.
- The 52-week high stock price for CII is $19.81, representing a 2.43% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for CII is $16.76, indicating a -13.34% decrease from the current share price, occurred on October 27, 2023.
- The closing price of BlackRock Enhanced Capital and Income Fund, Inc. (CII) stock in the beginning of 2023 was $22.05. The stock closed the year at $17.12, a loss of over -22.36% for the year.
The table below shows more information about CII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $19.38 | $19.31 | $0.0696 | 58,377.0 | +0.16% |
| May 16, 2024 | $19.40 | $19.25 | $0.1499 | 52,088.0 | -0.10% |
| May 15, 2024 | $19.37 | $19.23 | $0.1384 | 68,738.0 | +0.78% |
| May 14, 2024 | $19.24 | $19.10 | $0.14 | 83,132.0 | -0.05% |
| May 13, 2024 | $19.27 | $19.18 | $0.0899 | 73,604.0 | -0.16% |
| May 10, 2024 | $19.26 | $19.10 | $0.16 | 88,158.0 | +0.37% |
| May 09, 2024 | $19.25 | $19.12 | $0.13 | 51,697.0 | +0.05% |
| May 08, 2024 | $19.20 | $19.10 | $0.1035 | 41,965.0 | -0.21% |
| May 07, 2024 | $19.23 | $19.06 | $0.17 | 73,591.0 | +0.47% |
| May 06, 2024 | $19.17 | $19.04 | $0.13 | 98,963.0 | +0.10% |
| May 03, 2024 | $19.07 | $18.91 | $0.1599 | 40,686.0 | +1.49% |
| May 02, 2024 | $18.82 | $18.66 | $0.1623 | 43,469.0 | +0.86% |
| May 01, 2024 | $18.86 | $18.53 | $0.33 | 87,015.0 | +0.38% |
| Apr 30, 2024 | $18.68 | $18.52 | $0.16 | 90,066.0 | -0.32% |
| Apr 29, 2024 | $18.76 | $18.54 | $0.221 | 98,074.0 | -0.11% |
| Apr 26, 2024 | $18.69 | $18.51 | $0.18 | 78,518.0 | +1.14% |
| Apr 25, 2024 | $18.45 | $18.25 | $0.1999 | 108,069.0 | -0.65% |
| Apr 24, 2024 | $18.78 | $18.53 | $0.25 | 83,530.0 | -0.80% |
| Apr 23, 2024 | $18.75 | $18.54 | $0.21 | 85,770.0 | +1.41% |
| Apr 22, 2024 | $18.56 | $18.33 | $0.2299 | 91,317.0 | +0.77% |
| Apr 19, 2024 | $18.53 | $18.26 | $0.27 | 97,369.0 | -1.03% |
BlackRock Enhanced Capital and Income Fund, Inc. Stock (CII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BlackRock Enhanced Capital and Income Fund, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BlackRock Enhanced Capital and Income Fund, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
BlackRock Enhanced Capital and Income Fund, Inc. Stock (CII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $19.40 | $18.53 | $0.87 | 919,860.0 | +4.20% |
| Apr, 2024 | $19.66 | $18.25 | $1.41 | 1,644,277.0 | -4.77% |
| Mar, 2024 | $19.81 | $19.10 | $0.71 | 1,635,150.0 | +0.41% |
| Feb, 2024 | $19.67 | $19.00 | $0.67 | 1,605,064.0 | +2.00% |
| Jan, 2024 | $19.30 | $18.50 | $0.80 | 1,618,630.0 | +0.16% |
BlackRock Enhanced Capital and Income Fund, Inc. Stock (CII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.00 | $18.03 | $0.97 | 1,621,697.0 | +3.32% |
| Nov, 2023 | $18.53 | $17.23 | $1.30 | 1,449,287.0 | +6.98% |
| Oct, 2023 | $18.87 | $16.76 | $2.11 | 1,465,900.0 | -7.83% |
| Sep, 2023 | $19.38 | $18.20 | $1.18 | 1,960,696.0 | -2.30% |
| Aug, 2023 | $19.39 | $18.30 | $1.09 | 1,315,406.0 | +0.00% |
| Jul, 2023 | $19.31 | $18.17 | $1.14 | 1,180,105.0 | +3.13% |
| Jun, 2023 | $18.69 | $17.57 | $1.12 | 1,362,663.0 | +4.75% |
| May, 2023 | $18.05 | $17.40 | $0.65 | 1,370,268.0 | -1.45% |
| Apr, 2023 | $18.19 | $17.32 | $0.8734 | 1,291,806.0 | +0.00% |
| Mar, 2023 | $18.33 | $16.78 | $1.55 | 2,001,318.0 | -0.50% |
| Feb, 2023 | $19.09 | $17.88 | $1.21 | 1,703,511.0 | -2.80% |
| Jan, 2023 | $18.75 | $16.89 | $1.86 | 2,131,960.0 | +8.29% |
BlackRock Enhanced Capital and Income Fund, Inc. Stock (CII) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.57 | $16.41 | $2.16 | 2,948,267.0 | -7.11% |
| Nov, 2022 | $18.50 | $17.08 | $1.42 | 1,603,749.0 | +4.60% |
| Oct, 2022 | $17.62 | $16.20 | $1.43 | 2,233,226.0 | +7.11% |
| Sep, 2022 | $19.53 | $16.42 | $3.11 | 1,781,682.0 | -12.45% |
| Aug, 2022 | $20.41 | $18.75 | $1.66 | 1,869,436.0 | -2.34% |
| Jul, 2022 | $19.26 | $17.43 | $1.83 | 1,583,691.0 | +9.44% |
| Jun, 2022 | $19.42 | $16.80 | $2.62 | 1,801,600.0 | -8.53% |
| May, 2022 | $20.11 | $17.70 | $2.41 | 2,143,326.0 | -1.39% |
| Apr, 2022 | $21.09 | $19.43 | $1.66 | 1,481,735.0 | -6.66% |
| Mar, 2022 | $21.23 | $19.26 | $1.97 | 2,369,550.0 | +3.42% |
| Feb, 2022 | $21.14 | $18.70 | $2.44 | 2,401,233.0 | -0.54% |
| Jan, 2022 | $22.22 | $18.35 | $3.87 | 2,661,728.0 | -8.23% |
0.06%
0.80%
Cap:
|
Volume (24h):