5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+5.98%
YEAR-TO-DATE PERFORMANCE
+1.34%
1 YEAR PERFORMANCE
+3.82%
BlackRock Enhanced Capital and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.65 | $18.59 (-0.32%) | $18.82 | $18.55 | 92,276 | $822.24 M |
| 03/11/2025 | $18.68 | $18.50 (-0.96%) | $18.75 | $18.30 | 200,100 | $816.72 M |
| 03/10/2025 | $19.00 | $18.70 (-1.58%) | $19.10 | $18.61 | 142,800 | $825.55 M |
| 03/07/2025 | $19.26 | $19.20 (-0.31%) | $19.29 | $18.98 | 206,600 | $847.62 M |
| 03/06/2025 | $19.56 | $19.31 (-1.28%) | $19.63 | $19.22 | 205,100 | $852.48 M |
| 03/05/2025 | $19.56 | $19.76 (1.02%) | $19.77 | $19.50 | 154,400 | $872.34 M |
| 03/04/2025 | $19.80 | $19.56 (-1.21%) | $19.81 | $19.38 | 182,511 | $863.51 M |
| 03/03/2025 | $20.37 | $19.92 (-2.21%) | $20.44 | $19.85 | 216,100 | $879.41 M |
| 02/28/2025 | $20.17 | $20.28 (0.55%) | $20.40 | $20.05 | 94,436 | $895.30 M |
| 02/27/2025 | $20.21 | $20.08 (-0.64%) | $20.39 | $20.05 | 74,937 | $886.47 M |
| 02/26/2025 | $20.32 | $20.18 (-0.69%) | $20.39 | $20.10 | 85,711 | $890.88 M |
| 02/25/2025 | $20.47 | $20.28 (-0.93%) | $20.57 | $20.25 | 81,204 | $895.30 M |
| 02/24/2025 | $20.75 | $20.46 (-1.4%) | $20.87 | $20.42 | 84,800 | $903.25 M |
| 02/21/2025 | $20.98 | $20.69 (-1.38%) | $20.99 | $20.62 | 78,509 | $913.40 M |
| 02/20/2025 | $20.99 | $20.95 (-0.19%) | $21.02 | $20.89 | 66,300 | $924.88 M |
| 02/19/2025 | $20.96 | $21.00 (0.19%) | $21.08 | $20.96 | 74,345 | $927.09 M |
| 02/18/2025 | $21.04 | $21.06 (0.1%) | $21.10 | $21.01 | 85,300 | $929.73 M |
| 02/14/2025 | $21.10 | $21.04 (-0.28%) | $21.14 | $20.98 | 98,111 | $928.85 M |
| 02/13/2025 | $20.96 | $21.10 (0.67%) | $21.12 | $20.96 | 103,432 | $931.50 M |
| 02/12/2025 | $20.91 | $20.96 (0.24%) | $20.99 | $20.80 | 144,809 | $925.32 M |
| 02/11/2025 | $20.78 | $21.00 (1.06%) | $21.00 | $20.66 | 79,630 | $927.09 M |
| 02/10/2025 | $20.72 | $20.79 (0.34%) | $20.90 | $20.72 | 92,500 | $917.81 M |
| 02/07/2025 | $20.87 | $20.65 (-1.05%) | $20.89 | $20.64 | 154,400 | $911.63 M |
| 02/06/2025 | $20.86 | $20.97 (0.53%) | $20.99 | $20.80 | 116,900 | $925.76 M |
| 02/05/2025 | $20.77 | $20.79 (0.1%) | $20.83 | $20.68 | 83,000 | $917.81 M |
| 02/04/2025 | $20.65 | $20.77 (0.58%) | $20.83 | $20.65 | 83,834 | $916.93 M |
| 02/03/2025 | $20.52 | $20.64 (0.58%) | $20.74 | $20.49 | 195,043 | $911.19 M |
| 01/31/2025 | $20.98 | $20.79 (-0.91%) | $21.07 | $20.76 | 137,917 | $917.81 M |
| 01/30/2025 | $20.79 | $20.83 (0.19%) | $20.88 | $20.66 | 95,631 | $919.58 M |
| 01/29/2025 | $20.73 | $20.67 (-0.29%) | $20.84 | $20.60 | 73,453 | $912.52 M |
| 01/28/2025 | $20.82 | $20.73 (-0.43%) | $20.82 | $20.54 | 91,446 | $915.17 M |
| 01/27/2025 | $20.83 | $20.82 (-0.05%) | $20.91 | $20.76 | 134,200 | $919.14 M |
| 01/24/2025 | $21.09 | $21.08 (-0.05%) | $21.14 | $21.04 | 61,500 | $930.62 M |
| 01/23/2025 | $20.95 | $21.07 (0.57%) | $21.07 | $20.90 | 73,300 | $930.18 M |
| 01/22/2025 | $20.85 | $20.92 (0.34%) | $20.95 | $20.84 | 81,348 | $923.55 M |
| 01/21/2025 | $20.65 | $20.76 (0.53%) | $20.79 | $20.63 | 81,136 | $916.49 M |
| 01/17/2025 | $20.58 | $20.61 (0.15%) | $20.70 | $20.55 | 79,801 | $909.87 M |
| 01/16/2025 | $20.44 | $20.44 (0%) | $20.49 | $20.41 | 60,400 | $902.36 M |
| 01/15/2025 | $20.33 | $20.40 (0.34%) | $20.49 | $20.32 | 92,800 | $900.60 M |
| 01/14/2025 | $20.23 | $20.18 (-0.25%) | $20.33 | $20.14 | 108,109 | $890.88 M |
| 01/13/2025 | $20.02 | $20.14 (0.6%) | $20.21 | $20.02 | 95,500 | $889.12 M |
| 01/10/2025 | $20.21 | $20.15 (-0.3%) | $20.24 | $20.01 | 164,700 | $889.56 M |
| 01/08/2025 | $20.31 | $20.28 (-0.15%) | $20.34 | $20.20 | 105,319 | $895.30 M |
| 01/07/2025 | $20.34 | $20.33 (-0.05%) | $20.50 | $20.28 | 128,629 | $897.51 M |
| 01/06/2025 | $20.31 | $20.37 (0.3%) | $20.50 | $20.31 | 93,900 | $899.27 M |
| 01/03/2025 | $20.28 | $20.30 (0.1%) | $20.35 | $20.17 | 78,900 | $896.18 M |
| 01/02/2025 | $20.30 | $20.13 (-0.84%) | $20.30 | $19.97 | 175,816 | $888.68 M |
| 12/31/2024 | $20.18 | $20.10 (-0.4%) | $20.22 | $20.02 | 111,234 | $887.35 M |
| 12/30/2024 | $20.08 | $20.14 (0.3%) | $20.19 | $19.95 | 84,300 | $889.12 M |
| 12/27/2024 | $20.44 | $20.30 (-0.68%) | $20.44 | $20.14 | 108,800 | $896.18 M |
| 12/26/2024 | $20.37 | $20.44 (0.34%) | $20.44 | $20.27 | 112,200 | $902.36 M |
| 12/24/2024 | $20.14 | $20.37 (1.14%) | $20.40 | $20.10 | 100,400 | $899.27 M |
| 12/23/2024 | $19.99 | $20.05 (0.3%) | $20.09 | $19.90 | 189,334 | $885.15 M |
| 12/20/2024 | $19.55 | $19.84 (1.48%) | $19.88 | $19.50 | 125,200 | $875.87 M |
| 12/19/2024 | $19.81 | $19.49 (-1.62%) | $19.94 | $19.44 | 177,340 | $860.42 M |
| 12/18/2024 | $20.29 | $19.71 (-2.86%) | $20.29 | $19.68 | 160,137 | $870.14 M |
| 12/17/2024 | $20.30 | $20.31 (0.05%) | $20.36 | $20.11 | 192,600 | $896.62 M |
| 12/16/2024 | $20.24 | $20.33 (0.44%) | $20.39 | $20.22 | 172,129 | $897.51 M |
| 12/13/2024 | $20.32 | $20.24 (-0.39%) | $20.39 | $20.20 | 102,200 | $893.53 M |
| 12/12/2024 | $20.25 | $20.20 (-0.25%) | $20.33 | $20.20 | 110,749 | $891.77 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.
