-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
+0.41% -
3 MONTH PERFORMANCE
-1.35% -
6 MONTH PERFORMANCE
+0.92% -
YEAR-TO-DATE PERFORMANCE
+3.58% -
1 YEAR PERFORMANCE
+5.52%
BlackRock Enhanced Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.51 | $19.67 (0.82%) | $19.67 | $19.51 | 200,881 | $868.37 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 |
| 08/20/2024 | $19.32 | $19.29 (-0.16%) | $19.42 | $19.25 | 134,200 | $851.60 M |
| 08/19/2024 | $19.10 | $19.31 (1.1%) | $19.31 | $19.09 | 105,802 | $852.48 M |
| 08/16/2024 | $19.01 | $19.02 (0.05%) | $19.22 | $19.01 | 144,700 | $839.68 M |
| 08/15/2024 | $19.04 | $19.12 (0.42%) | $19.20 | $19.04 | 111,632 | $844.09 M |
| 08/14/2024 | $19.08 | $19.05 (-0.16%) | $19.13 | $19.01 | 48,549 | $841.00 M |
| 08/13/2024 | $18.99 | $19.07 (0.42%) | $19.10 | $18.92 | 127,600 | $841.88 M |
| 08/12/2024 | $18.85 | $18.86 (0.05%) | $18.97 | $18.77 | 145,300 | $832.61 M |
| 08/09/2024 | $18.81 | $18.89 (0.43%) | $18.91 | $18.72 | 87,714 | $833.94 M |
| 08/08/2024 | $18.54 | $18.83 (1.56%) | $18.83 | $18.49 | 89,108 | $831.29 M |
| 08/07/2024 | $18.65 | $18.47 (-0.97%) | $18.76 | $18.45 | 108,433 | $815.39 M |
| 08/06/2024 | $18.47 | $18.45 (-0.11%) | $18.73 | $18.37 | 193,617 | $814.51 M |
| 08/05/2024 | $17.57 | $18.29 (4.1%) | $18.41 | $17.57 | 237,000 | $807.45 M |
| 08/02/2024 | $18.98 | $18.94 (-0.21%) | $19.04 | $18.43 | 169,001 | $836.14 M |
| 08/01/2024 | $19.48 | $19.25 (-1.18%) | $19.58 | $19.25 | 105,600 | $849.83 M |
| 07/31/2024 | $19.49 | $19.43 (-0.31%) | $19.53 | $19.38 | 82,800 | $857.78 M |
| 07/30/2024 | $19.25 | $19.23 (-0.1%) | $19.29 | $19.11 | 91,903 | $848.95 M |
| 07/29/2024 | $19.18 | $19.17 (-0.05%) | $19.23 | $19.07 | 129,102 | $846.30 M |
| 07/26/2024 | $19.22 | $19.13 (-0.47%) | $19.23 | $19.10 | 78,500 | $844.53 M |
| 07/25/2024 | $19.12 | $19.06 (-0.31%) | $19.31 | $19.03 | 160,000 | $841.44 M |
| 07/24/2024 | $19.47 | $19.14 (-1.69%) | $19.47 | $19.12 | 94,100 | $844.97 M |
| 07/23/2024 | $19.68 | $19.62 (-0.3%) | $19.69 | $19.55 | 95,242 | $866.16 M |
| 07/22/2024 | $19.41 | $19.59 (0.93%) | $19.61 | $19.41 | 71,711 | $864.84 M |
| 07/19/2024 | $19.49 | $19.34 (-0.77%) | $19.52 | $19.30 | 72,777 | $853.80 M |
| 07/18/2024 | $19.75 | $19.49 (-1.32%) | $19.85 | $19.47 | 133,337 | $860.42 M |
| 07/17/2024 | $19.85 | $19.78 (-0.35%) | $19.99 | $19.76 | 96,519 | $873.23 M |
| 07/16/2024 | $19.96 | $20.05 (0.45%) | $20.14 | $19.95 | 103,669 | $885.15 M |
| 07/15/2024 | $20.00 | $19.95 (-0.25%) | $20.22 | $19.93 | 94,947 | $880.73 M |
| 07/12/2024 | $20.17 | $20.10 (-0.35%) | $20.34 | $20.09 | 118,740 | $887.35 M |
| 07/11/2024 | $20.21 | $20.17 (-0.2%) | $20.40 | $20.17 | 71,201 | $890.44 M |
| 07/10/2024 | $20.16 | $20.25 (0.45%) | $20.28 | $20.13 | 69,978 | $893.98 M |
| 07/09/2024 | $20.13 | $20.14 (0.05%) | $20.18 | $20.06 | 54,123 | $889.12 M |
| 07/08/2024 | $20.20 | $20.05 (-0.74%) | $20.25 | $20.01 | 87,662 | $885.15 M |
| 07/05/2024 | $20.11 | $20.15 (0.2%) | $20.17 | $20.00 | 40,007 | $889.56 M |
| 07/03/2024 | $20.10 | $20.15 (0.25%) | $20.15 | $20.01 | 47,147 | $889.56 M |
| 07/02/2024 | $20.00 | $20.05 (0.25%) | $20.05 | $19.94 | 54,720 | $885.15 M |
| 07/01/2024 | $20.00 | $19.95 (-0.25%) | $20.06 | $19.92 | 91,909 | $880.73 M |