5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
+9.80%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
+1.34%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
+6.14%
BlackRock Enhanced Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $20.29 | $20.41 (0.59%) | $20.42 | $20.11 | 172.43 K | $859.64 M |
| 05/29/2025 | $20.24 | $20.25 (0.05%) | $20.25 | $20.10 | 68.21 K | $852.90 M |
| 05/28/2025 | $20.08 | $20.01 (-0.35%) | $20.12 | $19.96 | 73.30 K | $842.80 M |
| 05/27/2025 | $20.00 | $20.01 (0.05%) | $20.17 | $19.95 | 92.71 K | $842.80 M |
| 05/23/2025 | $19.60 | $19.75 (0.77%) | $19.76 | $19.44 | 67.60 K | $831.84 M |
| 05/22/2025 | $19.74 | $19.76 (0.1%) | $19.81 | $19.68 | 87.80 K | $832.27 M |
| 05/21/2025 | $19.88 | $19.76 (-0.6%) | $19.95 | $19.64 | 106.13 K | $832.27 M |
| 05/20/2025 | $20.01 | $19.95 (-0.3%) | $20.02 | $19.82 | 116.40 K | $840.27 M |
| 05/19/2025 | $19.84 | $19.98 (0.71%) | $20.00 | $19.83 | 111.04 K | $841.53 M |
| 05/16/2025 | $19.91 | $19.95 (0.2%) | $19.99 | $19.85 | 51.20 K | $840.27 M |
| 05/15/2025 | $19.86 | $19.85 (-0.05%) | $19.95 | $19.78 | 76.11 K | $836.06 M |
| 05/14/2025 | $19.95 | $19.99 (0.2%) | $20.05 | $19.92 | 98.82 K | $841.95 M |
| 05/13/2025 | $19.90 | $19.94 (0.2%) | $19.96 | $19.82 | 133.90 K | $839.85 M |
| 05/12/2025 | $19.91 | $19.80 (-0.55%) | $19.91 | $19.61 | 73.00 K | $833.95 M |
| 05/09/2025 | $19.39 | $19.41 (0.1%) | $19.42 | $19.27 | 53.10 K | $817.52 M |
| 05/08/2025 | $19.30 | $19.26 (-0.21%) | $19.41 | $19.23 | 70.13 K | $811.21 M |
| 05/07/2025 | $19.18 | $19.17 (-0.05%) | $19.25 | $19.00 | 62.35 K | $807.42 M |
| 05/06/2025 | $19.07 | $19.11 (0.21%) | $19.19 | $18.94 | 75.10 K | $804.89 M |
| 05/05/2025 | $19.15 | $19.19 (0.21%) | $19.25 | $19.10 | 70.50 K | $808.26 M |
| 05/02/2025 | $19.14 | $19.18 (0.21%) | $19.22 | $18.99 | 104.60 K | $807.84 M |
| 05/01/2025 | $18.81 | $18.90 (0.48%) | $19.00 | $18.76 | 157.35 K | $796.04 M |
| 04/30/2025 | $18.37 | $18.57 (1.09%) | $18.58 | $18.10 | 148.61 K | $782.14 M |
| 04/29/2025 | $18.33 | $18.47 (0.76%) | $18.52 | $18.33 | 114.40 K | $777.93 M |
| 04/28/2025 | $18.39 | $18.33 (-0.33%) | $18.48 | $18.21 | 66.20 K | $772.04 M |
| 04/25/2025 | $18.20 | $18.35 (0.82%) | $18.35 | $18.12 | 88.23 K | $810.10 M |
| 04/24/2025 | $17.90 | $18.04 (0.78%) | $18.10 | $17.78 | 180.80 K | $796.41 M |
| 04/23/2025 | $17.66 | $17.79 (0.74%) | $18.02 | $17.66 | 158.40 K | $785.37 M |
| 04/22/2025 | $17.00 | $17.21 (1.24%) | $17.27 | $16.91 | 89.70 K | $759.77 M |
| 04/21/2025 | $17.18 | $16.83 (-2.04%) | $17.23 | $16.68 | 157.10 K | $742.99 M |
| 04/17/2025 | $17.31 | $17.27 (-0.23%) | $17.50 | $17.26 | 90.90 K | $762.42 M |
| 04/16/2025 | $17.52 | $17.32 (-1.14%) | $17.70 | $17.16 | 156.10 K | $764.62 M |
| 04/15/2025 | $17.79 | $17.73 (-0.34%) | $17.89 | $17.65 | 92.95 K | $782.72 M |
| 04/14/2025 | $18.05 | $17.87 (-1%) | $18.18 | $17.75 | 141.60 K | $788.91 M |
| 04/11/2025 | $17.74 | $17.90 (0.9%) | $17.96 | $17.47 | 118.80 K | $790.23 M |
| 04/10/2025 | $18.07 | $17.60 (-2.6%) | $18.07 | $17.38 | 159.50 K | $776.99 M |
| 04/09/2025 | $16.76 | $18.24 (8.83%) | $18.32 | $16.53 | 344.00 K | $805.24 M |
| 04/08/2025 | $17.21 | $16.68 (-3.08%) | $17.62 | $16.45 | 384.94 K | $736.37 M |
| 04/07/2025 | $16.11 | $16.50 (2.42%) | $17.01 | $15.20 | 442.30 K | $728.42 M |
| 04/04/2025 | $17.80 | $16.83 (-5.45%) | $17.81 | $16.80 | 290.03 K | $742.99 M |
| 04/03/2025 | $18.24 | $18.06 (-0.99%) | $18.34 | $17.96 | 229.85 K | $797.29 M |
| 04/02/2025 | $18.44 | $18.70 (1.41%) | $18.76 | $18.44 | 51.10 K | $825.55 M |
| 04/01/2025 | $18.36 | $18.50 (0.76%) | $18.58 | $18.29 | 101.70 K | $816.72 M |
| 03/31/2025 | $18.45 | $18.47 (0.11%) | $18.47 | $18.18 | 265.54 K | $815.39 M |
| 03/28/2025 | $18.78 | $18.49 (-1.54%) | $18.79 | $18.42 | 178.60 K | $816.28 M |
| 03/27/2025 | $18.92 | $18.88 (-0.21%) | $18.93 | $18.72 | 86.10 K | $833.49 M |
| 03/26/2025 | $19.16 | $18.97 (-0.99%) | $19.24 | $18.95 | 60.90 K | $837.47 M |
| 03/25/2025 | $19.14 | $19.18 (0.21%) | $19.31 | $19.12 | 82.15 K | $846.74 M |
| 03/24/2025 | $18.96 | $19.10 (0.74%) | $19.14 | $18.96 | 123.20 K | $843.21 M |
| 03/21/2025 | $18.71 | $18.81 (0.53%) | $18.81 | $18.67 | 58.94 K | $830.40 M |
| 03/20/2025 | $18.74 | $18.81 (0.37%) | $18.89 | $18.61 | 106.74 K | $830.40 M |
| 03/19/2025 | $18.71 | $18.79 (0.43%) | $18.83 | $18.51 | 123.70 K | $829.52 M |
| 03/18/2025 | $18.69 | $18.62 (-0.37%) | $18.76 | $18.59 | 81.90 K | $822.02 M |
| 03/17/2025 | $18.57 | $18.69 (0.65%) | $18.79 | $18.52 | 217.70 K | $825.11 M |
| 03/14/2025 | $18.43 | $18.61 (0.98%) | $18.72 | $18.43 | 106.60 K | $821.57 M |
| 03/13/2025 | $18.68 | $18.50 (-0.96%) | $18.87 | $18.45 | 112.60 K | $816.72 M |
| 03/12/2025 | $18.65 | $18.59 (-0.32%) | $18.90 | $18.54 | 92.30 K | $820.69 M |
| 03/11/2025 | $18.68 | $18.50 (-0.96%) | $18.75 | $18.30 | 200.10 K | $816.72 M |
| 03/10/2025 | $19.00 | $18.70 (-1.58%) | $19.10 | $18.61 | 142.80 K | $825.55 M |
| 03/07/2025 | $19.26 | $19.20 (-0.31%) | $19.29 | $18.98 | 206.60 K | $847.62 M |
| 03/06/2025 | $19.56 | $19.31 (-1.28%) | $19.63 | $19.22 | 205.10 K | $852.48 M |
| 03/05/2025 | $19.56 | $19.76 (1.02%) | $19.77 | $19.50 | 154.40 K | $872.34 M |
| 03/04/2025 | $19.80 | $19.56 (-1.21%) | $19.81 | $19.38 | 182.51 K | $863.51 M |
| 03/03/2025 | $20.37 | $19.92 (-2.21%) | $20.44 | $19.85 | 216.10 K | $879.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
