BlackRock Enhanced Capital and Income Fund, Inc. ( CII) - Price History
Monthly price history for CII (BlackRock Enhanced Capital and Income Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $23.86 | $23.86 |
| September 2026 | $24 | $24 |
| August 2026 | $24.47 | $24.47 |
| July 2026 | $23.78 | $23.92 |
| June 2026 | $25.86 | $26.15 |
| May 2026 | $25.63 | $26.07 |
| April 2026 | $23.90 | $24.45 |
| March 2026 | $20.43 | $21.02 |
| February 2026 | $21.92 | $22.71 |
| January 2026 | $22.30 | $23.24 |
| December 2025 | $22.29 | $23.37 |
| November 2025 | $22.37 | $25.80 |
| October 2025 | $20.91 | $24.26 |
| September 2025 | $19.70 | $23 |
| August 2025 | $19.02 | $22.34 |
| July 2025 | $18.33 | $21.67 |
| June 2025 | $17.94 | $21.35 |
| May 2025 | $17.04 | $20.41 |
| April 2025 | $15.39 | $18.57 |
| March 2025 | $15.19 | $18.47 |
| February 2025 | $16.55 | $20.28 |
| January 2025 | $16.85 | $20.79 |
| December 2024 | $16.18 | $20.10 |
| November 2024 | $16.08 | $20.12 |
| October 2024 | $15.29 | $19.23 |
| September 2024 | $15.58 | $19.69 |
| August 2024 | $15.43 | $19.60 |
| July 2024 | $15.21 | $19.43 |
| June 2024 | $15.57 | $19.99 |
| May 2024 | $14.98 | $19.33 |
| April 2024 | $14.31 | $18.56 |
| March 2024 | $14.95 | $19.49 |
| February 2024 | $14.81 | $19.41 |
| January 2024 | $14.45 | $19.03 |
| December 2023 | $14.35 | $19 |
| November 2023 | $13.81 | $18.39 |
| October 2023 | $12.84 | $17.19 |
| September 2023 | $13.86 | $18.65 |
| August 2023 | $14.11 | $19.09 |
| July 2023 | $14.03 | $19.09 |
| June 2023 | $13.54 | $18.51 |
| May 2023 | $12.85 | $17.67 |
| April 2023 | $12.97 | $17.93 |
| March 2023 | $12.90 | $17.93 |
| February 2023 | $12.88 | $18.02 |
| January 2023 | $13.18 | $18.54 |
| December 2022 | $12.11 | $17.12 |
| November 2022 | $12.32 | $18.43 |
| October 2022 | $11.71 | $17.62 |
| September 2022 | $10.87 | $16.45 |
| August 2022 | $12.34 | $18.79 |
| July 2022 | $12.58 | $19.24 |
| June 2022 | $11.43 | $17.58 |
| May 2022 | $12.42 | $19.22 |
| April 2022 | $12.53 | $19.49 |
| March 2022 | $13.36 | $20.88 |
| February 2022 | $12.85 | $20.19 |
| January 2022 | $12.86 | $20.30 |
| December 2021 | $13.95 | $22.12 |
| November 2021 | $13.16 | $20.97 |
| October 2021 | $13.37 | $21.40 |
| September 2021 | $12.56 | $20.20 |
| August 2021 | $13.36 | $21.58 |
| July 2021 | $13.08 | $21.23 |
| June 2021 | $12.63 | $20.59 |
| May 2021 | $12.42 | $20.33 |
| April 2021 | $12.46 | $20.49 |
| March 2021 | $11.69 | $19.31 |
| February 2021 | $11.06 | $18.35 |
| January 2021 | $10.42 | $17.37 |
| December 2020 | $10.39 | $17.40 |
| November 2020 | $10.09 | $16.99 |
| October 2020 | $8.75 | $14.82 |
| September 2020 | $9.08 | $15.46 |
| August 2020 | $9.34 | $16 |
| July 2020 | $8.73 | $15.03 |
| June 2020 | $8.35 | $14.47 |
| May 2020 | $8.28 | $14.43 |
| April 2020 | $8.12 | $14.25 |
| March 2020 | $7.36 | $12.99 |
| February 2020 | $8.37 | $14.88 |
| January 2020 | $9.59 | $17.14 |
| December 2019 | $9.60 | $17.25 |
| November 2019 | $9.22 | $16.64 |
| October 2019 | $9.08 | $16.47 |
| September 2019 | $8.86 | $16.16 |
| August 2019 | $8.44 | $15.48 |
| July 2019 | $8.72 | $16.08 |
| June 2019 | $8.53 | $15.80 |
| May 2019 | $8.15 | $15.18 |
| April 2019 | $8.66 | $16.21 |
| March 2019 | $8.38 | $15.77 |
| February 2019 | $8.31 | $15.73 |
| January 2019 | $8.07 | $15.35 |
| December 2018 | $7.36 | $14.08 |
| November 2018 | $8.19 | $15.76 |
| October 2018 | $7.99 | $15.46 |
| September 2018 | $8.85 | $17.20 |
| August 2018 | $8.80 | $17.19 |
| July 2018 | $8.55 | $16.79 |
| June 2018 | $8.22 | $16.22 |
| May 2018 | $8.15 | $16.17 |
| April 2018 | $8.03 | $16.01 |
| March 2018 | $7.86 | $15.75 |
| February 2018 | $8.03 | $16.17 |
| January 2018 | $8.23 | $16.67 |
| December 2017 | $8.05 | $16.38 |
| November 2017 | $7.84 | $16.03 |
| October 2017 | $7.76 | $15.95 |
| September 2017 | $7.55 | $15.60 |
| August 2017 | $7.33 | $15.24 |
| July 2017 | $7.30 | $15.26 |
| June 2017 | $7.08 | $14.89 |
| May 2017 | $7 | $14.80 |
| April 2017 | $6.98 | $14.83 |
| March 2017 | $6.70 | $14.32 |
| February 2017 | $6.66 | $14.31 |
| January 2017 | $6.42 | $13.89 |
| December 2016 | $6.30 | $13.71 |
| November 2016 | $6.14 | $13.44 |
| October 2016 | $5.91 | $13.02 |
| September 2016 | $6.22 | $13.78 |
| August 2016 | $6.21 | $13.87 |
| July 2016 | $6.19 | $13.92 |
| June 2016 | $5.94 | $13.45 |
| May 2016 | $5.99 | $13.66 |
| April 2016 | $5.85 | $13.45 |
| March 2016 | $5.85 | $13.54 |
| February 2016 | $5.51 | $12.85 |
| January 2016 | $5.50 | $12.93 |
| December 2015 | $5.96 | $14.14 |
| November 2015 | $6.04 | $14.41 |
| October 2015 | $5.98 | $14.37 |
| September 2015 | $5.42 | $13.13 |
| August 2015 | $5.69 | $13.89 |
| July 2015 | $6.08 | $14.93 |
| June 2015 | $5.93 | $14.67 |
| May 2015 | $6.21 | $15.45 |
| April 2015 | $6.16 | $15.43 |
| March 2015 | $5.97 | $15.05 |
| February 2015 | $5.98 | $15.17 |
| January 2015 | $5.54 | $14.15 |
| December 2014 | $5.43 | $13.97 |
| November 2014 | $5.82 | $15.08 |
| October 2014 | $5.70 | $14.89 |
| September 2014 | $5.58 | $14.85 |
| August 2014 | $5.69 | $15.25 |
| July 2014 | $5.46 | $14.64 |
| June 2014 | $5.49 | $14.73 |
| May 2014 | $5.39 | $14.74 |
| April 2014 | $5.23 | $14.30 |
| March 2014 | $5.11 | $13.98 |
| February 2014 | $5.10 | $14.25 |
| January 2014 | $4.79 | $13.38 |
| December 2013 | $4.89 | $13.67 |
| November 2013 | $4.79 | $13.67 |
| October 2013 | $4.73 | $13.52 |
| September 2013 | $4.53 | $12.94 |
| August 2013 | $4.37 | $12.76 |
| July 2013 | $4.49 | $13.12 |
| June 2013 | $4.32 | $12.62 |
| May 2013 | $4.42 | $13.23 |
| April 2013 | $4.38 | $13.09 |
| March 2013 | $4.35 | $13.01 |
| February 2013 | $4.24 | $12.97 |
| January 2013 | $4.26 | $13.05 |
| December 2012 | $4.06 | $12.42 |
| November 2012 | $4.06 | $12.72 |
| October 2012 | $4.15 | $13 |
| September 2012 | $4.17 | $13.07 |
| August 2012 | $4.13 | $13.24 |
| July 2012 | $4.13 | $13.23 |
| June 2012 | $3.99 | $12.80 |
| May 2012 | $3.83 | $12.63 |
| April 2012 | $4.06 | $13.40 |
| March 2012 | $4.09 | $13.49 |
| February 2012 | $4.07 | $13.79 |
| January 2012 | $3.95 | $13.39 |
| December 2011 | $3.63 | $12.30 |
| November 2011 | $3.58 | $12.47 |
| October 2011 | $3.55 | $12.38 |
| September 2011 | $3.39 | $11.81 |
| August 2011 | $3.57 | $12.84 |
| July 2011 | $3.70 | $13.31 |
| June 2011 | $4.04 | $14.52 |
| May 2011 | $4.24 | $15.61 |
| April 2011 | $4.21 | $15.50 |
| March 2011 | $4.08 | $15.05 |
| February 2011 | $4.02 | $15.30 |
| January 2011 | $3.86 | $14.69 |
| December 2010 | $3.90 | $14.85 |
| November 2010 | $3.97 | $15.57 |
| October 2010 | $3.83 | $15.04 |
| September 2010 | $3.74 | $14.66 |
| August 2010 | $3.54 | $14.37 |
| July 2010 | $3.52 | $14.29 |
| June 2010 | $3.44 | $13.93 |
| May 2010 | $3.61 | $15.12 |
| April 2010 | $3.77 | $15.77 |
| March 2010 | $3.75 | $15.70 |
| February 2010 | $3.47 | $14.98 |
| January 2010 | $3.29 | $14.20 |
| December 2009 | $3.60 | $15.57 |
| November 2009 | $3.45 | $15.37 |
| October 2009 | $3.09 | $13.76 |
| September 2009 | $3.29 | $14.67 |
| August 2009 | $3.18 | $14.63 |
| July 2009 | $2.89 | $13.29 |
| June 2009 | $2.82 | $13 |
| May 2009 | $2.60 | $12.41 |
| April 2009 | $2.38 | $11.38 |
| March 2009 | $2.09 | $9.99 |
| February 2009 | $1.95 | $9.82 |
| January 2009 | $2.25 | $11.36 |
| December 2008 | $2.22 | $11.19 |
| November 2008 | $1.84 | $9.72 |
| October 2008 | $2.34 | $12.36 |
| September 2008 | $2.54 | $13.44 |
| August 2008 | $3.17 | $17.26 |
| July 2008 | $3.14 | $17.10 |
| June 2008 | $3.19 | $17.39 |
| May 2008 | $3.48 | $19.45 |
| April 2008 | $3.43 | $19.16 |
| March 2008 | $3.24 | $18.11 |
| February 2008 | $3.28 | $18.81 |
| January 2008 | $3.42 | $19.66 |
| December 2007 | $3.50 | $20.06 |
| November 2007 | $3.30 | $19.94 |
| October 2007 | $3.47 | $20.94 |
| September 2007 | $3.49 | $21.08 |
| August 2007 | $3.41 | $21.06 |
| July 2007 | $3.47 | $21.43 |
| June 2007 | $3.58 | $22.08 |
| May 2007 | $3.60 | $22.74 |
| April 2007 | $3.41 | $21.56 |
| March 2007 | $3.20 | $20.23 |
| February 2007 | $3.19 | $20.67 |
| January 2007 | $3.17 | $20.52 |
| December 2006 | $3.15 | $20.41 |
| November 2006 | $3.03 | $20.14 |
| October 2006 | $2.94 | $19.58 |
| September 2006 | $2.84 | $18.87 |
| August 2006 | $2.76 | $18.63 |
| July 2006 | $2.64 | $17.85 |
| June 2006 | $2.57 | $17.40 |
| May 2006 | $2.62 | $18 |
| April 2006 | $2.64 | $18.13 |
| March 2006 | $2.59 | $17.81 |
| February 2006 | $2.60 | $18.21 |
| January 2006 | $2.55 | $17.82 |
| December 2005 | $2.46 | $17.21 |
| November 2005 | $2.41 | $17.17 |
| October 2005 | $2.39 | $17 |
| September 2005 | $2.45 | $17.46 |
| August 2005 | $2.46 | $17.78 |
| July 2005 | $2.47 | $17.86 |
| June 2005 | $2.43 | $17.57 |
| May 2005 | $2.36 | $17.41 |
| April 2005 | $2.31 | $17 |
| March 2005 | $2.38 | $17.51 |
| February 2005 | $2.43 | $18.19 |
| January 2005 | $2.39 | $17.89 |
| December 2004 | $2.45 | $18.32 |
| November 2004 | $2.36 | $17.97 |
| October 2004 | $2.32 | $17.62 |
| September 2004 | $2.34 | $17.85 |
| August 2004 | $2.32 | $17.65 |
| July 2004 | $2.17 | $16.81 |
| June 2004 | $2.26 | $17.50 |
| May 2004 | $2.58 | $20 |
| April 2004 | $2.58 | $20.01 |
CII
Price: $23.86
52 week price:
Dividend Yield: 16.12%
5-year range yield:
Forward Dividend Yield: 7.09%
Payout Ratio: 34.61%
Dividend Per Share: 1.69 USD
Earnings Per Share: 3.79 USD
P/E Ratio: 5.89
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 159100
Market Capitalization: 988.9 million
Average Dividend Frequency: 12
Years Paying Dividends: 23
DGR3: 8.94%
DGR5: 24.47%
DGR10: 10.97%
DGR20: 7.81%