BlackRock Enhanced Capital and Income Fd (NY: CII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.669	4.679	4.574	4.669	345,824	+0.02(+0.33%)
May 27, 2010	4.592	4.654	4.592	4.654	360,810	+0.12(+2.66%)
May 26, 2010	4.577	4.638	4.509	4.533	4,533	+0.01(+0.27%)
May 25, 2010	4.425	4.527	4.327	4.521	508,584	+0.01(+0.14%)
May 24, 2010	4.438	4.555	4.431	4.515	480,778	+0.09(+2.09%)
May 21, 2010	4.308	4.478	4.246	4.422	559,667	+0.08(+1.78%)
May 20, 2010	4.364	4.394	4.333	4.345	664,914	-0.24(-5.32%)
May 19, 2010	4.657	4.666	4.518	4.589	454,125	-0.07(-1.52%)
May 18, 2010	4.780	4.814	4.638	4.660	394,986	-0.06(-1.37%)
May 17, 2010	4.780	4.787	4.549	4.725	385,414	-0.08(-1.61%)
May 14, 2010	4.802	4.851	4.750	4.802	602,495	-0.06(-1.21%)
May 13, 2010	4.885	4.907	4.827	4.861	529,995	-0.03(-0.63%)
May 12, 2010	4.725	4.898	4.725	4.892	528,962	+0.15(+3.12%)
May 11, 2010	4.719	4.814	4.716	4.743	753,523	+0.07(+1.52%)
May 10, 2010	4.606	4.725	4.606	4.672	740,198	+0.21(+4.78%)
May 07, 2010	4.469	4.518	4.277	4.459	1,152,033	+0.07(+1.62%)
May 06, 2010	4.694	4.737	0.0000	4.388	2,005,863	-0.35(-7.43%)
May 05, 2010	4.743	4.784	4.696	4.740	462,110	-0.08(-1.73%)
May 04, 2010	4.855	4.870	4.802	4.824	520,329	-0.06(-1.33%)
May 03, 2010	4.876	4.901	4.873	4.889	336,754	+0.02(+0.38%)
Apr 30, 2010	4.913	4.926	4.864	4.870	392,642	-0.05(-1.07%)
Apr 29, 2010	4.879	4.923	4.879	4.923	319,132	+0.07(+1.53%)
Apr 28, 2010	4.870	4.879	4.821	4.848	528,894	+0.01(+0.19%)
Apr 27, 2010	4.907	4.929	4.821	4.839	465,863	-0.08(-1.59%)
Apr 26, 2010	4.907	4.929	4.889	4.918	362,047	+0.03(+0.66%)
Apr 23, 2010	4.861	4.907	4.861	4.885	265,773	+0.02(+0.51%)
Apr 22, 2010	4.836	4.864	4.796	4.861	425,907	+0.03(+0.58%)
Apr 21, 2010	4.885	4.929	4.833	4.833	566,962	-0.04(-0.82%)
Apr 20, 2010	4.867	4.876	4.839	4.873	537,488	+0.04(+0.83%)
Apr 19, 2010	4.833	4.867	4.774	4.833	596,067	-0.01(-0.13%)
Apr 16, 2010	4.873	4.895	4.796	4.839	480,587	-0.05(-1.07%)
Apr 15, 2010	4.873	4.895	4.845	4.892	477,650	+0.02(+0.38%)
Apr 14, 2010	4.889	4.923	4.833	4.873	900,491	-0.01(-0.25%)
Apr 13, 2010	4.904	4.926	4.848	4.885	457,191	-0.02(-0.38%)
Apr 12, 2010	4.864	4.923	4.864	4.904	401,122	+0.04(+0.83%)
Apr 09, 2010	4.892	4.926	4.839	4.864	453,076	-0.02(-0.51%)
Apr 08, 2010	4.858	4.892	4.833	4.889	316,033	+0.02(+0.44%)
Apr 07, 2010	4.885	4.901	4.839	4.867	271,598	-0.01(-0.25%)
Apr 06, 2010	4.861	4.907	4.858	4.879	294,998	+0.02(+0.32%)
Apr 05, 2010	4.885	4.891	4.833	4.864	364,686	-0.02(-0.32%)
Apr 01, 2010	4.858	4.879	4.879	4.879	433,915	+0.03(+0.64%)
Mar 31, 2010	4.839	4.864	4.799	4.848	347,042	+0.02(+0.45%)
Mar 30, 2010	4.867	4.879	4.799	4.827	369,725	-0.02(-0.32%)
Mar 29, 2010	4.901	4.904	4.818	4.842	509,209	-0.01(-0.25%)
Mar 26, 2010	4.833	4.889	4.818	4.855	451,243	+0.05(+1.03%)
Mar 25, 2010	4.861	4.876	4.780	4.805	466,666	-0.02(-0.38%)
Mar 24, 2010	4.799	4.855	4.796	4.824	467,307	+0.01(+0.26%)
Mar 23, 2010	4.808	4.811	4.762	4.811	399,047	+0.02(+0.39%)
Mar 22, 2010	4.722	4.824	4.703	4.793	682,818	+0.07(+1.50%)
Mar 19, 2010	4.784	4.802	4.697	4.722	432,695	-0.04(-0.84%)
Mar 18, 2010	4.722	4.762	4.694	4.762	539,872	+0.07(+1.45%)
Mar 17, 2010	4.709	4.734	4.679	4.694	862,857	+0.01(+0.20%)
Mar 16, 2010	4.679	4.706	4.651	4.685	611,215	+0.03(+0.73%)
Mar 15, 2010	4.642	4.651	4.614	4.651	611,108	-0.01(-0.20%)
Mar 12, 2010	4.753	4.753	4.643	4.660	632,649	-0.04(-0.92%)
Mar 11, 2010	4.719	4.719	4.654	4.703	931,160	+0.01(+0.23%)
Mar 10, 2010	4.695	4.704	4.660	4.692	907,426	-0.01(-0.13%)
Mar 09, 2010	4.666	4.698	4.657	4.698	986,103	+0.03(+0.64%)
Mar 08, 2010	4.648	4.689	4.636	4.669	958,358	-0.04(-0.76%)
Mar 05, 2010	4.603	4.704	4.603	4.704	1,077,958	+0.12(+2.61%)
Mar 04, 2010	4.603	4.621	4.564	4.585	752,359	-0.01(-0.20%)
Mar 03, 2010	4.627	4.636	4.573	4.594	685,121	-0.03(-0.71%)
Mar 02, 2010	4.546	4.631	4.546	4.627	848,331	+0.09(+2.05%)