BlackRock Enhanced Capital and Income Fd (NY: CII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.204	5.237	5.186	5.210	115,617	+0.03(+0.52%)
May 27, 2005	5.180	5.207	5.177	5.183	74,182	+0.02(+0.35%)
May 26, 2005	5.147	5.228	5.147	5.165	164,737	+0.02(+0.35%)
May 25, 2005	5.186	5.186	5.147	5.147	98,575	-0.02(-0.46%)
May 24, 2005	5.153	5.201	5.144	5.171	128,314	+0.02(+0.41%)
May 23, 2005	5.132	5.156	5.129	5.150	107,263	+0.03(+0.53%)
May 20, 2005	5.126	5.129	5.090	5.123	314,772	+0.01(+0.23%)
May 19, 2005	5.111	5.129	5.105	5.111	144,688	+0.01(+0.12%)
May 18, 2005	5.067	5.120	5.058	5.105	197,150	+0.02(+0.47%)
May 17, 2005	5.108	5.108	5.016	5.082	176,767	-0.01(-0.29%)
May 16, 2005	5.102	5.117	5.076	5.096	117,956	+0.01(+0.12%)
May 13, 2005	5.117	5.132	5.090	5.090	83,538	-0.02(-0.35%)
May 12, 2005	5.156	5.156	5.105	5.108	79,528	-0.02(-0.47%)
May 11, 2005	5.108	5.135	5.090	5.132	111,273	+0.01(+0.23%)
May 10, 2005	5.105	5.153	5.102	5.120	136,668	-0.05(-0.98%)
May 09, 2005	5.132	5.195	5.123	5.171	84,874	+0.02(+0.47%)
May 06, 2005	5.150	5.222	5.120	5.147	66,162	-0.01(-0.12%)
May 05, 2005	5.120	5.168	5.117	5.153	98,575	+0.04(+0.70%)
May 04, 2005	5.064	5.138	5.061	5.117	120,629	+0.04(+0.88%)
May 03, 2005	5.073	5.123	5.058	5.073	134,329	-0.03(-0.59%)
May 02, 2005	5.084	5.108	5.061	5.102	145,022	+0.01(+0.29%)
Apr 29, 2005	5.087	5.123	5.079	5.087	79,528	+0.00(+0.00%)
Apr 28, 2005	5.108	5.108	5.034	5.087	111,273	+0.00(+0.06%)
Apr 27, 2005	5.096	5.126	5.061	5.084	82,870	-0.04(-0.70%)
Apr 26, 2005	5.099	5.153	5.087	5.120	141,681	+0.03(+0.65%)
Apr 25, 2005	5.129	5.171	5.064	5.087	139,676	-0.05(-0.93%)
Apr 22, 2005	5.132	5.156	5.117	5.135	81,199	-0.02(-0.35%)
Apr 21, 2005	5.126	5.156	5.096	5.153	126,644	+0.06(+1.12%)
Apr 20, 2005	5.132	5.162	5.090	5.096	71,842	-0.06(-1.16%)
Apr 19, 2005	5.147	5.195	5.123	5.156	94,899	-0.01(-0.12%)
Apr 18, 2005	5.165	5.186	5.147	5.162	62,820	-0.01(-0.23%)
Apr 15, 2005	5.231	5.231	5.165	5.174	50,122	-0.03(-0.63%)
Apr 14, 2005	5.282	5.282	5.165	5.207	96,904	-0.05(-1.02%)
Apr 13, 2005	5.213	5.267	5.183	5.261	79,528	+0.02(+0.34%)
Apr 12, 2005	5.216	5.243	5.165	5.243	133,995	+0.05(+0.98%)
Apr 11, 2005	5.207	5.243	5.162	5.192	107,597	-0.01(-0.29%)
Apr 08, 2005	5.291	5.312	5.207	5.207	65,159	-0.11(-2.03%)
Apr 07, 2005	5.327	5.357	5.267	5.315	122,300	-0.04(-0.67%)
Apr 06, 2005	5.327	5.366	5.288	5.351	94,899	+0.00(+0.06%)
Apr 05, 2005	5.369	5.372	5.297	5.348	154,044	-0.01(-0.11%)
Apr 04, 2005	5.264	5.357	5.207	5.354	154,044	+0.07(+1.42%)
Apr 01, 2005	5.231	5.303	5.222	5.279	122,968	+0.04(+0.74%)
Mar 31, 2005	5.237	5.282	5.180	5.240	127,312	+0.03(+0.63%)
Mar 30, 2005	5.162	5.243	5.162	5.207	170,084	+0.06(+1.16%)
Mar 29, 2005	5.102	5.171	5.058	5.147	186,123	+0.03(+0.58%)
Mar 28, 2005	5.171	5.204	5.087	5.117	114,614	-0.05(-0.93%)
Mar 24, 2005	5.138	5.204	5.117	5.165	115,951	+0.01(+0.29%)
Mar 23, 2005	5.165	5.165	5.096	5.150	126,978	-0.04(-0.86%)
Mar 22, 2005	5.192	5.246	5.171	5.195	121,631	-0.04(-0.80%)
Mar 21, 2005	5.261	5.264	5.231	5.237	113,946	-0.04(-0.74%)
Mar 18, 2005	5.270	5.291	5.261	5.276	109,268	+0.00(+0.06%)
Mar 17, 2005	5.261	5.279	5.240	5.273	94,899	+0.02(+0.34%)
Mar 16, 2005	5.306	5.306	5.240	5.255	166,408	-0.05(-0.96%)
Mar 15, 2005	5.342	5.342	5.267	5.306	150,368	-0.02(-0.34%)
Mar 14, 2005	5.342	5.342	5.291	5.324	192,138	-0.01(-0.17%)
Mar 11, 2005	5.351	5.351	5.327	5.333	107,263	-0.08(-1.49%)
Mar 10, 2005	5.417	5.423	5.378	5.414	135,332	-0.01(-0.11%)
Mar 09, 2005	5.432	5.447	5.417	5.420	147,695	-0.04(-0.82%)
Mar 08, 2005	5.453	5.465	5.423	5.465	140,678	+0.01(+0.22%)
Mar 07, 2005	5.441	5.462	5.432	5.453	199,489	+0.01(+0.16%)
Mar 04, 2005	5.417	5.456	5.408	5.444	215,528	+0.03(+0.61%)
Mar 03, 2005	5.456	5.462	5.390	5.411	221,877	-0.02(-0.44%)
Mar 02, 2005	5.429	5.462	5.414	5.435	136,668	-0.01(-0.27%)