-
5 DAY PERFORMANCE
+0.66% -
1 MONTH PERFORMANCE
-0.50% -
3 MONTH PERFORMANCE
+2.18% -
6 MONTH PERFORMANCE
+1.91% -
YEAR-TO-DATE PERFORMANCE
+3.79% -
1 YEAR PERFORMANCE
+10.17%
BlackRock Enhanced Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.68 | $19.72 (0.18%) | $19.72 | $19.61 | 28,529 | |
| 11/20/2024 | $19.65 | $19.59 (-0.31%) | $19.65 | $19.53 | 62,800 | $864.84 M |
| 11/19/2024 | $19.58 | $19.65 (0.36%) | $19.69 | $19.55 | 79,621 | $867.49 M |
| 11/18/2024 | $19.59 | $19.64 (0.26%) | $19.65 | $19.44 | 184,800 | $867.05 M |
| 11/15/2024 | $19.70 | $19.59 (-0.56%) | $19.85 | $19.46 | 98,400 | $864.84 M |
| 11/14/2024 | $19.95 | $19.80 (-0.75%) | $19.95 | $19.78 | 86,300 | $874.11 M |
| 11/13/2024 | $20.00 | $19.95 (-0.25%) | $20.00 | $19.84 | 89,923 | $880.73 M |
| 11/12/2024 | $19.94 | $19.91 (-0.15%) | $20.11 | $19.91 | 106,700 | $878.97 M |
| 11/11/2024 | $20.03 | $20.01 (-0.1%) | $20.13 | $19.93 | 152,249 | $883.38 M |
| 11/08/2024 | $19.80 | $20.00 (1.01%) | $20.02 | $19.80 | 131,923 | $882.94 M |
| 11/07/2024 | $19.78 | $19.86 (0.4%) | $19.90 | $19.74 | 173,100 | $876.76 M |
| 11/06/2024 | $19.78 | $19.72 (-0.3%) | $19.89 | $19.69 | 101,600 | $870.58 M |
| 11/05/2024 | $19.39 | $19.48 (0.46%) | $19.55 | $19.39 | 103,600 | $859.98 M |
| 11/04/2024 | $19.37 | $19.41 (0.21%) | $19.47 | $19.34 | 83,400 | $856.89 M |
| 11/01/2024 | $19.25 | $19.34 (0.47%) | $19.44 | $19.25 | 93,300 | $853.80 M |
| 10/31/2024 | $19.49 | $19.23 (-1.33%) | $19.56 | $19.14 | 183,426 | $848.95 M |
| 10/30/2024 | $19.62 | $19.50 (-0.61%) | $19.72 | $19.47 | 228,200 | $860.86 M |
| 10/29/2024 | $19.50 | $19.59 (0.46%) | $19.65 | $19.44 | 132,548 | $864.84 M |
| 10/28/2024 | $19.74 | $19.65 (-0.46%) | $19.74 | $19.61 | 32,800 | $867.49 M |
| 10/25/2024 | $19.75 | $19.63 (-0.61%) | $19.79 | $19.60 | 57,120 | $866.60 M |
| 10/24/2024 | $19.73 | $19.67 (-0.3%) | $19.76 | $19.64 | 98,800 | $868.37 M |
| 10/23/2024 | $19.75 | $19.71 (-0.2%) | $19.80 | $19.71 | 119,700 | $870.14 M |
| 10/22/2024 | $19.72 | $19.85 (0.66%) | $19.91 | $19.72 | 80,201 | $876.32 M |
| 10/21/2024 | $19.87 | $19.82 (-0.25%) | $19.87 | $19.80 | 102,639 | $874.99 M |
| 10/18/2024 | $19.80 | $19.87 (0.35%) | $19.89 | $19.73 | 94,600 | $877.20 M |
| 10/17/2024 | $19.90 | $19.80 (-0.5%) | $19.90 | $19.75 | 87,939 | $874.11 M |
| 10/16/2024 | $19.73 | $19.79 (0.3%) | $19.82 | $19.73 | 159,330 | $873.67 M |
| 10/15/2024 | $19.83 | $19.74 (-0.45%) | $19.95 | $19.73 | 161,138 | $871.46 M |
| 10/14/2024 | $19.92 | $19.99 (0.35%) | $20.00 | $19.87 | 135,628 | $882.50 M |
| 10/11/2024 | $19.77 | $19.86 (0.46%) | $19.87 | $19.73 | 104,800 | $876.76 M |
| 10/10/2024 | $19.76 | $19.77 (0.05%) | $19.80 | $19.68 | 78,000 | $872.78 M |
| 10/09/2024 | $19.65 | $19.78 (0.66%) | $19.78 | $19.63 | 92,433 | $873.23 M |
| 10/08/2024 | $19.51 | $19.65 (0.72%) | $19.68 | $19.50 | 145,100 | $867.49 M |
| 10/07/2024 | $19.52 | $19.43 (-0.46%) | $19.57 | $19.40 | 103,613 | $857.77 M |
| 10/04/2024 | $19.50 | $19.54 (0.21%) | $19.57 | $19.47 | 102,117 | $862.63 M |
| 10/03/2024 | $19.52 | $19.45 (-0.36%) | $19.55 | $19.39 | 112,000 | $858.66 M |
| 10/02/2024 | $19.45 | $19.53 (0.41%) | $19.57 | $19.35 | 162,330 | $862.19 M |
| 10/01/2024 | $19.61 | $19.50 (-0.56%) | $19.64 | $19.47 | 131,328 | $860.86 M |
| 09/30/2024 | $19.51 | $19.69 (0.92%) | $19.69 | $19.51 | 279,545 | $869.25 M |
| 09/27/2024 | $19.51 | $19.56 (0.26%) | $19.61 | $19.48 | 118,900 | $863.51 M |
| 09/26/2024 | $19.57 | $19.51 (-0.31%) | $19.60 | $19.49 | 123,300 | $861.31 M |
| 09/25/2024 | $19.50 | $19.55 (0.26%) | $19.58 | $19.44 | 85,541 | $863.07 M |
| 09/24/2024 | $19.39 | $19.50 (0.57%) | $19.60 | $19.39 | 123,500 | $860.86 M |
| 09/23/2024 | $19.47 | $19.46 (-0.05%) | $19.57 | $19.41 | 116,300 | $859.10 M |
| 09/20/2024 | $19.54 | $19.45 (-0.46%) | $19.54 | $19.40 | 110,800 | $858.66 M |
| 09/19/2024 | $19.59 | $19.56 (-0.15%) | $19.61 | $19.44 | 96,038 | $863.51 M |
| 09/18/2024 | $19.42 | $19.33 (-0.46%) | $19.49 | $19.25 | 116,225 | $853.36 M |
| 09/17/2024 | $19.37 | $19.31 (-0.31%) | $19.48 | $19.27 | 86,200 | $852.48 M |
| 09/16/2024 | $19.17 | $19.29 (0.63%) | $19.30 | $19.15 | 109,229 | $851.59 M |
| 09/13/2024 | $19.19 | $19.34 (0.78%) | $19.41 | $19.19 | 102,200 | $853.80 M |
| 09/12/2024 | $19.16 | $19.22 (0.31%) | $19.31 | $19.05 | 84,704 | $848.50 M |
| 09/11/2024 | $19.06 | $19.12 (0.31%) | $19.13 | $18.83 | 118,500 | $844.09 M |
| 09/10/2024 | $19.02 | $19.05 (0.16%) | $19.10 | $18.98 | 91,300 | $841.00 M |
| 09/09/2024 | $19.01 | $18.98 (-0.16%) | $19.17 | $18.96 | 109,242 | $837.91 M |
| 09/06/2024 | $19.29 | $18.95 (-1.76%) | $19.29 | $18.92 | 106,424 | $836.58 M |
| 09/05/2024 | $19.23 | $19.20 (-0.16%) | $19.31 | $19.15 | 104,200 | $847.62 M |
| 09/04/2024 | $19.31 | $19.30 (-0.05%) | $19.45 | $19.25 | 97,017 | $852.04 M |
| 09/03/2024 | $19.65 | $19.33 (-1.63%) | $19.65 | $19.31 | 80,516 | $853.36 M |
| 08/30/2024 | $19.60 | $19.60 (0%) | $19.65 | $19.49 | 93,708 | $865.28 M |
| 08/29/2024 | $19.53 | $19.53 (0%) | $19.58 | $19.44 | 75,200 | $862.19 M |
| 08/28/2024 | $19.56 | $19.44 (-0.61%) | $19.60 | $19.32 | 70,600 | $858.22 M |
| 08/27/2024 | $19.40 | $19.53 (0.67%) | $19.59 | $19.40 | 76,500 | $862.19 M |
| 08/26/2024 | $19.46 | $19.44 (-0.1%) | $19.52 | $19.38 | 181,616 | $858.22 M |
| 08/23/2024 | $19.27 | $19.38 (0.57%) | $19.43 | $19.25 | 124,000 | $855.57 M |
| 08/22/2024 | $19.41 | $19.19 (-1.13%) | $19.41 | $19.15 | 80,200 | $847.18 M |
| 08/21/2024 | $19.26 | $19.30 (0.21%) | $19.36 | $19.26 | 86,604 | $852.04 M |