5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
+12.41%
YEAR-TO-DATE PERFORMANCE
+15.15%
1 YEAR PERFORMANCE
+13.57%
BlackRock Enhanced Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $23.35 | $23.20 (-0.64%) | $23.35 | $23.16 | 42.79 K | $952.98 M |
| 12/05/2025 | $23.28 | $23.25 (-0.13%) | $23.53 | $23.20 | 181.10 K | $951.34 M |
| 12/04/2025 | $23.36 | $23.16 (-0.86%) | $23.59 | $23.12 | 133.11 K | $947.66 M |
| 12/03/2025 | $23.71 | $23.34 (-1.56%) | $23.88 | $23.17 | 299.57 K | $955.03 M |
| 12/02/2025 | $26.10 | $25.71 (-1.49%) | $26.11 | $25.67 | 200.73 K | $1.05 B |
| 12/01/2025 | $25.80 | $25.88 (0.31%) | $26.17 | $25.70 | 202.60 K | $1.06 B |
| 11/28/2025 | $25.60 | $25.80 (0.78%) | $25.81 | $25.50 | 136.43 K | $1.06 B |
| 11/26/2025 | $24.88 | $25.45 (2.29%) | $25.64 | $24.83 | 212.20 K | $1.04 B |
| 11/25/2025 | $24.45 | $24.68 (0.94%) | $24.68 | $24.34 | 156.74 K | $1.01 B |
| 11/24/2025 | $23.99 | $24.36 (1.54%) | $24.49 | $23.99 | 154.20 K | $996.76 M |
| 11/21/2025 | $23.48 | $23.78 (1.28%) | $23.94 | $23.36 | 143.61 K | $973.03 M |
| 11/20/2025 | $23.94 | $23.42 (-2.17%) | $24.15 | $23.38 | 216.15 K | $958.30 M |
| 11/19/2025 | $23.39 | $23.61 (0.94%) | $23.84 | $23.29 | 171.90 K | $966.07 M |
| 11/18/2025 | $23.70 | $23.37 (-1.39%) | $23.73 | $23.23 | 211.51 K | $956.25 M |
| 11/17/2025 | $23.69 | $23.68 (-0.04%) | $23.93 | $23.52 | 150.65 K | $968.94 M |
| 11/14/2025 | $23.35 | $23.60 (1.07%) | $23.69 | $23.21 | 93.41 K | $965.66 M |
| 11/13/2025 | $24.22 | $23.71 (-2.11%) | $24.22 | $23.67 | 120.10 K | $970.17 M |
| 11/12/2025 | $24.41 | $24.22 (-0.78%) | $24.49 | $24.14 | 91.51 K | $991.03 M |
| 11/11/2025 | $24.34 | $24.35 (0.04%) | $24.39 | $24.13 | 95.10 K | $996.35 M |
| 11/10/2025 | $23.99 | $24.28 (1.21%) | $24.32 | $23.99 | 86.54 K | $993.49 M |
| 11/07/2025 | $23.99 | $23.78 (-0.88%) | $24.00 | $23.53 | 154.13 K | $973.03 M |
| 11/06/2025 | $24.30 | $24.02 (-1.15%) | $24.30 | $23.97 | 102.11 K | $982.85 M |
| 11/05/2025 | $24.03 | $24.30 (1.12%) | $24.31 | $24.03 | 69.84 K | $994.31 M |
| 11/04/2025 | $24.14 | $23.97 (-0.7%) | $24.32 | $23.92 | 108.11 K | $980.80 M |
| 11/03/2025 | $24.41 | $24.35 (-0.25%) | $24.41 | $24.16 | 115.60 K | $996.35 M |
| 10/31/2025 | $24.19 | $24.26 (0.29%) | $24.39 | $24.11 | 111.80 K | $992.67 M |
| 10/30/2025 | $24.02 | $24.02 (0%) | $24.14 | $23.85 | 109.32 K | $982.85 M |
| 10/29/2025 | $24.00 | $24.04 (0.17%) | $24.08 | $23.85 | 100.60 K | $983.67 M |
| 10/28/2025 | $23.88 | $23.94 (0.25%) | $24.00 | $23.70 | 115.04 K | $979.58 M |
| 10/27/2025 | $23.70 | $23.74 (0.17%) | $23.80 | $23.63 | 56.20 K | $971.39 M |
| 10/24/2025 | $23.41 | $23.48 (0.3%) | $23.60 | $23.37 | 74.72 K | $960.75 M |
| 10/23/2025 | $23.06 | $23.25 (0.82%) | $23.25 | $23.03 | 57.71 K | $951.34 M |
| 10/22/2025 | $23.30 | $22.96 (-1.46%) | $23.30 | $22.87 | 115.10 K | $939.48 M |
| 10/21/2025 | $23.10 | $23.22 (0.52%) | $23.22 | $23.00 | 83.80 K | $950.12 M |
| 10/20/2025 | $23.07 | $23.03 (-0.17%) | $23.18 | $22.99 | 105.60 K | $942.34 M |
| 10/17/2025 | $22.91 | $22.98 (0.31%) | $23.20 | $22.83 | 109.70 K | $940.30 M |
| 10/16/2025 | $23.25 | $22.95 (-1.29%) | $23.35 | $22.84 | 137.95 K | $939.07 M |
| 10/15/2025 | $23.27 | $23.19 (-0.34%) | $23.35 | $23.07 | 101.52 K | $948.89 M |
| 10/14/2025 | $23.57 | $23.31 (-1.1%) | $23.64 | $23.30 | 152.60 K | $953.80 M |
| 10/13/2025 | $23.83 | $23.67 (-0.67%) | $24.00 | $23.59 | 118.20 K | $968.53 M |
| 10/10/2025 | $24.09 | $23.65 (-1.83%) | $24.24 | $23.42 | 191.74 K | $967.71 M |
| 10/09/2025 | $23.80 | $24.14 (1.43%) | $24.14 | $23.68 | 153.10 K | $987.76 M |
| 10/08/2025 | $23.44 | $23.76 (1.37%) | $23.78 | $23.41 | 114.62 K | $972.21 M |
| 10/07/2025 | $23.28 | $23.35 (0.3%) | $23.38 | $23.20 | 101.53 K | $955.43 M |
| 10/06/2025 | $23.27 | $23.23 (-0.17%) | $23.28 | $23.20 | 82.62 K | $950.52 M |
| 10/03/2025 | $23.30 | $23.17 (-0.56%) | $23.39 | $23.11 | 102.85 K | $948.07 M |
| 10/02/2025 | $23.25 | $23.25 (0%) | $23.26 | $23.09 | 79.24 K | $951.34 M |
| 10/01/2025 | $22.98 | $23.18 (0.87%) | $23.25 | $22.87 | 155.10 K | $948.48 M |
| 09/30/2025 | $22.93 | $23.00 (0.31%) | $23.00 | $22.85 | 83.60 K | $941.11 M |
| 09/29/2025 | $22.88 | $22.85 (-0.13%) | $22.96 | $22.74 | 90.50 K | $934.98 M |
| 09/26/2025 | $22.71 | $22.70 (-0.04%) | $22.71 | $22.60 | 56.40 K | $956.09 M |
| 09/25/2025 | $22.72 | $22.59 (-0.57%) | $22.72 | $22.44 | 104.50 K | $951.46 M |
| 09/24/2025 | $22.94 | $22.74 (-0.87%) | $23.03 | $22.65 | 98.25 K | $957.78 M |
| 09/23/2025 | $23.05 | $22.92 (-0.56%) | $23.22 | $22.87 | 106.81 K | $965.36 M |
| 09/22/2025 | $22.81 | $23.00 (0.83%) | $23.00 | $22.81 | 81.30 K | $968.73 M |
| 09/19/2025 | $22.75 | $22.73 (-0.09%) | $22.75 | $22.62 | 100.52 K | $957.36 M |
| 09/18/2025 | $22.65 | $22.65 (0%) | $22.76 | $22.55 | 101.20 K | $953.99 M |
| 09/17/2025 | $22.80 | $22.57 (-1.01%) | $22.81 | $22.50 | 120.90 K | $950.62 M |
| 09/16/2025 | $22.85 | $22.69 (-0.7%) | $22.85 | $22.56 | 68.22 K | $955.67 M |
| 09/15/2025 | $22.65 | $22.72 (0.31%) | $22.81 | $22.64 | 128.90 K | $956.94 M |
| 09/12/2025 | $22.96 | $22.87 (-0.39%) | $23.12 | $22.77 | 111.04 K | $963.25 M |
| 09/11/2025 | $23.08 | $22.90 (-0.78%) | $23.08 | $22.90 | 90.05 K | $964.52 M |
| 09/10/2025 | $22.99 | $22.95 (-0.17%) | $23.13 | $22.86 | 63.50 K | $966.62 M |
| 09/09/2025 | $22.70 | $22.83 (0.57%) | $22.83 | $22.65 | 60.85 K | $961.57 M |
| 09/08/2025 | $22.58 | $22.61 (0.13%) | $22.76 | $22.58 | 64.63 K | $952.30 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.
