BlackRock Enhanced Capital and Income Fd (NY: CII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.71	10.71	10.58	10.69	186,676	+0.01(+0.07%)
May 28, 2020	10.73	10.75	10.66	10.68	182,460	+0.01(+0.07%)
May 27, 2020	10.62	10.68	10.51	10.68	267,034	+0.14(+1.34%)
May 26, 2020	10.57	10.65	10.49	10.54	259,520	+0.10(+1.00%)
May 22, 2020	10.47	10.47	10.38	10.43	92,190	+0.01(+0.07%)
May 21, 2020	10.48	10.50	10.41	10.42	67,590	-0.05(-0.50%)
May 20, 2020	10.43	10.53	10.43	10.48	133,252	+0.16(+1.58%)
May 19, 2020	10.30	10.40	10.27	10.31	94,062	-0.02(-0.21%)
May 18, 2020	10.24	10.37	10.24	10.33	169,035	+0.29(+2.88%)
May 15, 2020	9.994	10.05	9.950	10.05	195,044	+0.01(+0.15%)
May 14, 2020	9.876	10.05	9.772	10.03	303,489	-0.00(-0.02%)
May 13, 2020	10.22	10.25	9.960	10.03	323,719	-0.22(-2.15%)
May 12, 2020	10.39	10.47	10.25	10.25	174,636	-0.14(-1.35%)
May 11, 2020	10.25	10.44	10.25	10.39	224,924	+0.00(+0.00%)
May 08, 2020	10.36	10.45	10.33	10.39	364,217	+0.05(+0.50%)
May 07, 2020	10.28	10.42	10.28	10.34	218,103	+0.05(+0.50%)
May 06, 2020	10.36	10.40	10.28	10.29	145,248	-0.02(-0.21%)
May 05, 2020	10.22	10.44	10.22	10.31	187,148	+0.14(+1.38%)
May 04, 2020	10.08	10.25	10.03	10.17	137,731	-0.04(-0.43%)
May 01, 2020	10.17	10.32	10.16	10.22	238,554	-0.27(-2.60%)
Apr 30, 2020	10.50	10.56	10.39	10.49	207,133	+0.01(+0.07%)
Apr 29, 2020	10.42	10.54	10.39	10.48	228,251	+0.23(+2.23%)
Apr 28, 2020	10.28	10.38	10.24	10.25	165,647	+0.07(+0.65%)
Apr 27, 2020	10.17	10.26	10.13	10.19	202,690	+0.07(+0.65%)
Apr 24, 2020	10.10	10.12	10.00	10.12	180,817	+0.15(+1.48%)
Apr 23, 2020	10.00	10.10	9.959	9.974	369,039	-0.03(-0.29%)
Apr 22, 2020	10.13	10.13	9.930	10.00	395,585	+0.11(+1.12%)
Apr 21, 2020	9.974	10.03	9.856	9.893	295,153	-0.27(-2.61%)
Apr 20, 2020	10.05	10.30	10.05	10.16	210,751	-0.09(-0.86%)
Apr 17, 2020	10.42	10.42	10.16	10.25	169,406	+0.18(+1.83%)
Apr 16, 2020	10.12	10.20	9.982	10.06	194,642	-0.06(-0.58%)
Apr 15, 2020	9.959	10.20	9.959	10.12	182,219	-0.17(-1.65%)
Apr 14, 2020	10.25	10.38	10.16	10.29	263,130	+0.24(+2.40%)
Apr 13, 2020	10.21	10.22	9.889	10.05	225,421	-0.08(-0.79%)
Apr 09, 2020	10.06	10.36	10.06	10.13	226,138	+0.18(+1.76%)
Apr 08, 2020	9.611	10.01	9.611	9.955	344,379	+0.31(+3.18%)
Apr 07, 2020	9.655	9.845	9.618	9.647	289,798	+0.28(+2.97%)
Apr 06, 2020	8.952	9.399	8.952	9.369	280,543	+0.56(+6.40%)
Apr 03, 2020	9.011	9.157	8.748	8.806	332,644	-0.24(-2.67%)
Apr 02, 2020	8.923	9.157	8.894	9.048	305,319	+0.04(+0.49%)
Apr 01, 2020	9.026	9.318	8.909	9.004	294,943	-0.50(-5.23%)
Mar 31, 2020	9.618	9.837	9.501	9.501	289,144	-0.12(-1.22%)
Mar 30, 2020	9.633	9.742	9.369	9.618	373,778	+0.08(+0.84%)
Mar 27, 2020	9.472	9.720	9.333	9.538	351,922	-0.18(-1.88%)
Mar 26, 2020	9.201	9.786	9.201	9.720	436,383	+0.57(+6.23%)
Mar 25, 2020	8.733	9.545	8.638	9.150	612,142	+0.68(+8.03%)
Mar 24, 2020	8.031	8.748	8.031	8.470	482,420	+0.80(+10.50%)
Mar 23, 2020	8.119	8.155	7.512	7.665	733,458	-0.53(-6.51%)
Mar 20, 2020	8.046	8.616	8.002	8.199	580,658	+0.12(+1.45%)
Mar 19, 2020	7.387	8.264	7.285	8.082	561,268	+0.44(+5.74%)
Mar 18, 2020	8.097	8.411	6.992	7.643	908,087	-1.08(-12.41%)
Mar 17, 2020	8.462	8.867	8.323	8.726	594,584	+0.20(+2.40%)
Mar 16, 2020	8.338	8.982	8.046	8.521	658,072	-0.99(-10.38%)
Mar 13, 2020	9.157	9.516	8.711	9.508	389,247	+0.71(+8.13%)
Mar 12, 2020	9.440	9.541	8.786	8.793	663,748	-1.41(-13.81%)
Mar 11, 2020	10.72	10.75	10.14	10.20	372,609	-0.74(-6.77%)
Mar 10, 2020	11.04	11.04	10.61	10.94	194,337	+0.15(+1.41%)
Mar 09, 2020	10.39	10.87	10.18	10.79	607,375	-0.62(-5.47%)
Mar 06, 2020	11.28	11.42	11.19	11.41	269,649	-0.18(-1.57%)
Mar 05, 2020	11.68	11.76	11.55	11.60	168,787	-0.33(-2.80%)
Mar 04, 2020	11.56	11.93	11.56	11.93	199,141	+0.44(+3.79%)
Mar 03, 2020	11.47	11.73	11.38	11.49	437,059	+0.07(+0.57%)