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 |
|---|---|---|
| July 2026 | $23.51 | $23.51 |
| June 2026 | $26.15 | $26.15 |
| May 2026 | $25.92 | $26.07 |
| April 2026 | $24.17 | $24.45 |
| March 2026 | $20.66 | $21.02 |
| February 2026 | $22.17 | $22.71 |
| January 2026 | $22.55 | $23.24 |
| December 2025 | $22.54 | $23.37 |
| November 2025 | $22.62 | $25.80 |
| October 2025 | $21.14 | $24.26 |
| September 2025 | $19.92 | $23 |
| August 2025 | $19.23 | $22.34 |
| July 2025 | $18.54 | $21.67 |
| June 2025 | $18.14 | $21.35 |
| May 2025 | $17.23 | $20.41 |
| April 2025 | $15.56 | $18.57 |
| March 2025 | $15.36 | $18.47 |
| February 2025 | $16.73 | $20.28 |
| January 2025 | $17.04 | $20.79 |
| December 2024 | $16.36 | $20.10 |
| November 2024 | $16.26 | $20.12 |
| October 2024 | $15.46 | $19.23 |
| September 2024 | $15.75 | $19.69 |
| August 2024 | $15.60 | $19.60 |
| July 2024 | $15.38 | $19.43 |
| June 2024 | $15.75 | $19.99 |
| May 2024 | $15.15 | $19.33 |
| April 2024 | $14.47 | $18.56 |
| March 2024 | $15.12 | $19.49 |
| February 2024 | $14.98 | $19.41 |
| January 2024 | $14.61 | $19.03 |
| December 2023 | $14.51 | $19 |
| November 2023 | $13.97 | $18.39 |
| October 2023 | $12.98 | $17.19 |
| September 2023 | $14.01 | $18.65 |
| August 2023 | $14.26 | $19.09 |
| July 2023 | $14.19 | $19.09 |
| June 2023 | $13.69 | $18.51 |
| May 2023 | $13 | $17.67 |
| April 2023 | $13.11 | $17.93 |
| March 2023 | $13.04 | $17.93 |
| February 2023 | $13.03 | $18.02 |
| January 2023 | $13.33 | $18.54 |
| December 2022 | $12.24 | $17.12 |
| November 2022 | $12.45 | $18.43 |
| October 2022 | $11.84 | $17.62 |
| September 2022 | $10.99 | $16.45 |
| August 2022 | $12.48 | $18.79 |
| July 2022 | $12.72 | $19.24 |
| June 2022 | $11.56 | $17.58 |
| May 2022 | $12.56 | $19.22 |
| April 2022 | $12.67 | $19.49 |
| March 2022 | $13.51 | $20.88 |
| February 2022 | $13 | $20.19 |
| January 2022 | $13 | $20.30 |
| December 2021 | $14.10 | $22.12 |
| November 2021 | $13.31 | $20.97 |
| October 2021 | $13.52 | $21.40 |
| September 2021 | $12.70 | $20.20 |
| August 2021 | $13.51 | $21.58 |
| July 2021 | $13.23 | $21.23 |
| June 2021 | $12.77 | $20.59 |
| May 2021 | $12.56 | $20.33 |
| April 2021 | $12.60 | $20.49 |
| March 2021 | $11.82 | $19.31 |
| February 2021 | $11.18 | $18.35 |
| January 2021 | $10.54 | $17.37 |
| December 2020 | $10.50 | $17.40 |
| November 2020 | $10.20 | $16.99 |
| October 2020 | $8.85 | $14.82 |
| September 2020 | $9.18 | $15.46 |
| August 2020 | $9.45 | $16 |
| July 2020 | $8.83 | $15.03 |
| June 2020 | $8.45 | $14.47 |
| May 2020 | $8.37 | $14.43 |
| April 2020 | $8.21 | $14.25 |
| March 2020 | $7.44 | $12.99 |
| February 2020 | $8.46 | $14.88 |
| January 2020 | $9.70 | $17.14 |
| December 2019 | $9.71 | $17.25 |
| November 2019 | $9.32 | $16.64 |
| October 2019 | $9.18 | $16.47 |
| September 2019 | $8.96 | $16.16 |
| August 2019 | $8.54 | $15.48 |
| July 2019 | $8.82 | $16.08 |
| June 2019 | $8.62 | $15.80 |
| May 2019 | $8.24 | $15.18 |
| April 2019 | $8.75 | $16.21 |
| March 2019 | $8.47 | $15.77 |
| February 2019 | $8.40 | $15.73 |
| January 2019 | $8.16 | $15.35 |
| December 2018 | $7.44 | $14.08 |
| November 2018 | $8.28 | $15.76 |
| October 2018 | $8.08 | $15.46 |
| September 2018 | $8.95 | $17.20 |
| August 2018 | $8.90 | $17.19 |
| July 2018 | $8.65 | $16.79 |
| June 2018 | $8.31 | $16.22 |
| May 2018 | $8.24 | $16.17 |
| April 2018 | $8.12 | $16.01 |
| March 2018 | $7.95 | $15.75 |
| February 2018 | $8.12 | $16.17 |
| January 2018 | $8.33 | $16.67 |
| December 2017 | $8.14 | $16.38 |
| November 2017 | $7.93 | $16.03 |
| October 2017 | $7.84 | $15.95 |
| September 2017 | $7.63 | $15.60 |
| August 2017 | $7.42 | $15.24 |
| July 2017 | $7.38 | $15.26 |
| June 2017 | $7.16 | $14.89 |
| May 2017 | $7.08 | $14.80 |
| April 2017 | $7.06 | $14.83 |
| March 2017 | $6.77 | $14.32 |
| February 2017 | $6.73 | $14.31 |
| January 2017 | $6.50 | $13.89 |
| December 2016 | $6.37 | $13.71 |
| November 2016 | $6.21 | $13.44 |
| October 2016 | $5.98 | $13.02 |
| September 2016 | $6.29 | $13.78 |
| August 2016 | $6.28 | $13.87 |
| July 2016 | $6.26 | $13.92 |
| June 2016 | $6 | $13.45 |
| May 2016 | $6.05 | $13.66 |
| April 2016 | $5.92 | $13.45 |
| March 2016 | $5.91 | $13.54 |
| February 2016 | $5.57 | $12.85 |
| January 2016 | $5.56 | $12.93 |
| December 2015 | $6.03 | $14.14 |
| November 2015 | $6.10 | $14.41 |
| October 2015 | $6.04 | $14.37 |
| September 2015 | $5.48 | $13.13 |
| August 2015 | $5.76 | $13.89 |
| July 2015 | $6.15 | $14.93 |
| June 2015 | $6 | $14.67 |
| May 2015 | $6.28 | $15.45 |
| April 2015 | $6.23 | $15.43 |
| March 2015 | $6.04 | $15.05 |
| February 2015 | $6.04 | $15.17 |
| January 2015 | $5.60 | $14.15 |
| December 2014 | $5.49 | $13.97 |
| November 2014 | $5.88 | $15.08 |
| October 2014 | $5.77 | $14.89 |
| September 2014 | $5.64 | $14.85 |
| August 2014 | $5.75 | $15.25 |
| July 2014 | $5.52 | $14.64 |
| June 2014 | $5.56 | $14.73 |
| May 2014 | $5.45 | $14.74 |
| April 2014 | $5.29 | $14.30 |
| March 2014 | $5.17 | $13.98 |
| February 2014 | $5.16 | $14.25 |
| January 2014 | $4.84 | $13.38 |
| December 2013 | $4.95 | $13.67 |
| November 2013 | $4.84 | $13.67 |
| October 2013 | $4.79 | $13.52 |
| September 2013 | $4.58 | $12.94 |
| August 2013 | $4.42 | $12.76 |
| July 2013 | $4.54 | $13.12 |
| June 2013 | $4.37 | $12.62 |
| May 2013 | $4.47 | $13.23 |
| April 2013 | $4.43 | $13.09 |
| March 2013 | $4.40 | $13.01 |
| February 2013 | $4.29 | $12.97 |
| January 2013 | $4.31 | $13.05 |
| December 2012 | $4.10 | $12.42 |
| November 2012 | $4.11 | $12.72 |
| October 2012 | $4.20 | $13 |
| September 2012 | $4.22 | $13.07 |
| August 2012 | $4.18 | $13.24 |
| July 2012 | $4.17 | $13.23 |
| June 2012 | $4.04 | $12.80 |
| May 2012 | $3.87 | $12.63 |
| April 2012 | $4.11 | $13.40 |
| March 2012 | $4.14 | $13.49 |
| February 2012 | $4.12 | $13.79 |
| January 2012 | $4 | $13.39 |
| December 2011 | $3.67 | $12.30 |
| November 2011 | $3.62 | $12.47 |
| October 2011 | $3.59 | $12.38 |
| September 2011 | $3.42 | $11.81 |
| August 2011 | $3.61 | $12.84 |
| July 2011 | $3.75 | $13.31 |
| June 2011 | $4.09 | $14.52 |
| May 2011 | $4.28 | $15.61 |
| April 2011 | $4.25 | $15.50 |
| March 2011 | $4.13 | $15.05 |
| February 2011 | $4.07 | $15.30 |
| January 2011 | $3.90 | $14.69 |
| December 2010 | $3.95 | $14.85 |
| November 2010 | $4.01 | $15.57 |
| October 2010 | $3.88 | $15.04 |
| September 2010 | $3.78 | $14.66 |
| August 2010 | $3.58 | $14.37 |
| July 2010 | $3.56 | $14.29 |
| June 2010 | $3.48 | $13.93 |
| May 2010 | $3.65 | $15.12 |
| April 2010 | $3.81 | $15.77 |
| March 2010 | $3.79 | $15.70 |
| February 2010 | $3.51 | $14.98 |
| January 2010 | $3.32 | $14.20 |
| December 2009 | $3.64 | $15.57 |
| November 2009 | $3.49 | $15.37 |
| October 2009 | $3.12 | $13.76 |
| September 2009 | $3.33 | $14.67 |
| August 2009 | $3.22 | $14.63 |
| July 2009 | $2.92 | $13.29 |
| June 2009 | $2.86 | $13 |
| May 2009 | $2.63 | $12.41 |
| April 2009 | $2.41 | $11.38 |
| March 2009 | $2.12 | $9.99 |
| February 2009 | $1.97 | $9.82 |
| January 2009 | $2.28 | $11.36 |
| December 2008 | $2.24 | $11.19 |
| November 2008 | $1.86 | $9.72 |
| October 2008 | $2.36 | $12.36 |
| September 2008 | $2.57 | $13.44 |
| August 2008 | $3.21 | $17.26 |
| July 2008 | $3.18 | $17.10 |
| June 2008 | $3.23 | $17.39 |
| May 2008 | $3.52 | $19.45 |
| April 2008 | $3.47 | $19.16 |
| March 2008 | $3.28 | $18.11 |
| February 2008 | $3.31 | $18.81 |
| January 2008 | $3.46 | $19.66 |
| December 2007 | $3.53 | $20.06 |
| November 2007 | $3.34 | $19.94 |
| October 2007 | $3.51 | $20.94 |
| September 2007 | $3.53 | $21.08 |
| August 2007 | $3.45 | $21.06 |
| July 2007 | $3.51 | $21.43 |
| June 2007 | $3.62 | $22.08 |
| May 2007 | $3.64 | $22.74 |
| April 2007 | $3.45 | $21.56 |
| March 2007 | $3.24 | $20.23 |
| February 2007 | $3.23 | $20.67 |
| January 2007 | $3.21 | $20.52 |
| December 2006 | $3.19 | $20.41 |
| November 2006 | $3.06 | $20.14 |
| October 2006 | $2.98 | $19.58 |
| September 2006 | $2.87 | $18.87 |
| August 2006 | $2.79 | $18.63 |
| July 2006 | $2.67 | $17.85 |
| June 2006 | $2.60 | $17.40 |
| May 2006 | $2.65 | $18 |
| April 2006 | $2.66 | $18.13 |
| March 2006 | $2.62 | $17.81 |
| February 2006 | $2.63 | $18.21 |
| January 2006 | $2.58 | $17.82 |
| December 2005 | $2.49 | $17.21 |
| November 2005 | $2.44 | $17.17 |
| October 2005 | $2.42 | $17 |
| September 2005 | $2.48 | $17.46 |
| August 2005 | $2.48 | $17.78 |
| July 2005 | $2.50 | $17.86 |
| June 2005 | $2.46 | $17.57 |
| May 2005 | $2.39 | $17.41 |
| April 2005 | $2.34 | $17 |
| March 2005 | $2.40 | $17.51 |
| February 2005 | $2.46 | $18.19 |
| January 2005 | $2.42 | $17.89 |
| December 2004 | $2.48 | $18.32 |
| November 2004 | $2.39 | $17.97 |
| October 2004 | $2.34 | $17.62 |
| September 2004 | $2.37 | $17.85 |
| August 2004 | $2.34 | $17.65 |
| July 2004 | $2.19 | $16.81 |
| June 2004 | $2.28 | $17.50 |
| May 2004 | $2.61 | $20 |
| April 2004 | $2.61 | $20.01 |
CII
Price: $23.51
52 week price:
Dividend Yield: 15.14%
5-year range yield:
Forward Dividend Yield: 7.08%
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: 1.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 23
DGR3: 22.51%
DGR5: 16.39%
DGR10: 7.01%
DGR20: 4.23%