loading
Overview News Price History Discussions Forecast Dividend History

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 November 27, 2024, is $20.00.
  • 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 108.80% to $20.00 now.
  • The 52-week high stock price for CII is $20.40, representing a 2.00% increase from the current share price, occurred on July 11, 2024.
  • The 52-week low stock price for CII is $17.57, indicating a -12.15% decrease from the current share price, occurred on August 05, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $20.06 $19.96 $0.1038 104,034.0 +0.10%
Nov 26, 2024 $20.10 $19.91 $0.19 166,526.0 +0.25%
Nov 25, 2024 $20.13 $19.89 $0.2396 235,024.0 +1.12%
Nov 22, 2024 $19.79 $19.67 $0.1219 63,733.0 -0.10%
Nov 21, 2024 $19.78 $19.61 $0.17 65,202.0 +0.71%
Nov 20, 2024 $19.65 $19.53 $0.12 62,800.0 -0.31%
Nov 19, 2024 $19.69 $19.55 $0.14 79,621.0 +0.05%
Nov 18, 2024 $19.65 $19.44 $0.21 184,759.0 +0.26%
Nov 15, 2024 $19.85 $19.46 $0.39 98,398.0 -1.06%
Nov 14, 2024 $19.95 $19.78 $0.1726 86,273.0 -0.75%
Nov 13, 2024 $20.00 $19.84 $0.16 89,923.0 +0.20%
Nov 12, 2024 $20.11 $19.91 $0.20 106,176.0 -0.50%
Nov 11, 2024 $20.13 $19.93 $0.20 152,249.0 +0.05%
Nov 08, 2024 $20.02 $19.80 $0.215 131,923.0 +0.70%
Nov 07, 2024 $19.90 $19.73 $0.165 173,075.0 +0.71%
Nov 06, 2024 $19.89 $19.69 $0.1979 101,596.0 +1.23%
Nov 05, 2024 $19.55 $19.39 $0.16 103,582.0 +0.36%
Nov 04, 2024 $19.47 $19.34 $0.135 83,389.0 +0.36%
Nov 01, 2024 $19.44 $19.25 $0.1931 93,291.0 +0.57%
Oct 31, 2024 $19.56 $19.14 $0.424 183,426.0 -1.38%
Oct 30, 2024 $19.72 $19.47 $0.254 228,174.0 -0.46%
Oct 29, 2024 $19.65 $19.44 $0.21 132,091.0 -0.31%

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
Nov, 2024 $20.13 $19.25 $0.88 2,285,608.0 +4.00%
Oct, 2024 $20.00 $19.14 $0.8594 2,704,546.0 -2.34%
Sep, 2024 $19.69 $18.83 $0.86 2,258,665.0 +0.46%
Aug, 2024 $19.65 $17.57 $2.08 2,590,659.0 +0.87%
Jul, 2024 $20.40 $19.03 $1.37 1,939,485.0 -2.80%
Jun, 2024 $20.15 $19.23 $0.919 1,705,043.0 +3.41%
May, 2024 $19.44 $18.53 $0.91 1,596,568.0 +4.15%
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%

Similar to CII

closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):