BlackRock Enhanced Large Cap Core Fund, Inc. (CII)
NYSE: CII · Real-Time Price · USD
18.29
-0.06 (-0.33%)
Apr 28, 2025, 4:00 PM EDT - Market closed
CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.39 | 18.48 | 18.21 | 18.33 | 18.33 | -0.11% | 66,195 |
| Apr 25, 2025 | 18.20 | 18.35 | 18.12 | 18.35 | 18.35 | 1.72% | 88,231 |
| Apr 24, 2025 | 17.90 | 18.10 | 17.78 | 18.04 | 18.04 | 1.41% | 180,757 |
| Apr 23, 2025 | 17.66 | 18.02 | 17.66 | 17.79 | 17.79 | 3.37% | 158,373 |
| Apr 22, 2025 | 17.00 | 17.27 | 16.91 | 17.21 | 17.21 | 2.26% | 89,685 |
| Apr 21, 2025 | 17.18 | 17.23 | 16.68 | 16.83 | 16.83 | -2.55% | 157,084 |
| Apr 17, 2025 | 17.31 | 17.50 | 17.26 | 17.27 | 17.27 | -0.29% | 90,864 |
| Apr 16, 2025 | 17.52 | 17.70 | 17.16 | 17.32 | 17.32 | -2.31% | 156,099 |
| Apr 15, 2025 | 17.79 | 17.89 | 17.65 | 17.73 | 17.73 | -0.78% | 92,949 |
| Apr 14, 2025 | 18.05 | 18.19 | 17.75 | 17.87 | 17.73 | -0.17% | 141,593 |
| Apr 11, 2025 | 17.74 | 17.96 | 17.47 | 17.90 | 17.76 | 1.70% | 118,780 |
| Apr 10, 2025 | 18.07 | 18.07 | 17.38 | 17.60 | 17.46 | -3.51% | 159,471 |
| Apr 9, 2025 | 16.76 | 18.32 | 16.53 | 18.24 | 18.10 | 9.35% | 343,957 |
| Apr 8, 2025 | 17.21 | 17.62 | 16.45 | 16.68 | 16.55 | 1.09% | 384,944 |
| Apr 7, 2025 | 16.11 | 17.01 | 15.20 | 16.50 | 16.37 | -1.96% | 442,304 |
| Apr 4, 2025 | 17.80 | 17.81 | 16.80 | 16.83 | 16.70 | -6.81% | 290,034 |
| Apr 3, 2025 | 18.24 | 18.34 | 17.96 | 18.06 | 17.92 | -3.42% | 229,851 |
| Apr 2, 2025 | 18.44 | 18.76 | 18.44 | 18.70 | 18.55 | 1.08% | 51,054 |
| Apr 1, 2025 | 18.36 | 18.58 | 18.29 | 18.50 | 18.35 | 0.16% | 101,695 |
| Mar 31, 2025 | 18.45 | 18.47 | 18.18 | 18.47 | 18.32 | -0.11% | 265,538 |
| Mar 28, 2025 | 18.78 | 18.79 | 18.42 | 18.49 | 18.34 | -2.07% | 178,574 |
| Mar 27, 2025 | 18.92 | 18.93 | 18.72 | 18.88 | 18.73 | -0.47% | 86,074 |
| Mar 26, 2025 | 19.16 | 19.24 | 18.95 | 18.97 | 18.82 | -1.09% | 60,863 |
| Mar 25, 2025 | 19.14 | 19.31 | 19.12 | 19.18 | 19.03 | 0.42% | 82,147 |
| Mar 24, 2025 | 18.96 | 19.14 | 18.96 | 19.10 | 18.95 | 1.54% | 123,174 |
| Mar 21, 2025 | 18.71 | 18.81 | 18.67 | 18.81 | 18.66 | - | 58,937 |
| Mar 20, 2025 | 18.74 | 18.89 | 18.61 | 18.81 | 18.66 | 0.11% | 106,736 |
| Mar 19, 2025 | 18.71 | 18.83 | 18.51 | 18.79 | 18.64 | 0.91% | 123,701 |
| Mar 18, 2025 | 18.69 | 18.76 | 18.59 | 18.62 | 18.47 | -0.37% | 81,854 |
| Mar 17, 2025 | 18.57 | 18.79 | 18.52 | 18.69 | 18.54 | 0.43% | 217,687 |
| Mar 14, 2025 | 18.43 | 18.72 | 18.43 | 18.61 | 18.46 | 0.59% | 106,569 |
| Mar 13, 2025 | 18.68 | 18.87 | 18.45 | 18.50 | 18.22 | -0.48% | 112,556 |
| Mar 12, 2025 | 18.65 | 18.90 | 18.54 | 18.59 | 18.31 | 0.49% | 92,276 |
| Mar 11, 2025 | 18.68 | 18.75 | 18.30 | 18.50 | 18.22 | -1.07% | 200,082 |
| Mar 10, 2025 | 19.00 | 19.10 | 18.61 | 18.70 | 18.41 | -2.60% | 142,783 |
| Mar 7, 2025 | 19.26 | 19.29 | 18.98 | 19.20 | 18.91 | -0.57% | 206,552 |
| Mar 6, 2025 | 19.56 | 19.63 | 19.22 | 19.31 | 19.01 | -2.28% | 205,060 |
| Mar 5, 2025 | 19.56 | 19.77 | 19.50 | 19.76 | 19.46 | 1.02% | 154,395 |
| Mar 4, 2025 | 19.80 | 19.81 | 19.38 | 19.56 | 19.26 | -1.81% | 182,511 |
| Mar 3, 2025 | 20.37 | 20.44 | 19.85 | 19.92 | 19.61 | -1.78% | 216,098 |
| Feb 28, 2025 | 20.17 | 20.40 | 20.05 | 20.28 | 19.97 | 1.00% | 94,436 |
| Feb 27, 2025 | 20.21 | 20.39 | 20.05 | 20.08 | 19.77 | -0.50% | 74,937 |
| Feb 26, 2025 | 20.32 | 20.39 | 20.10 | 20.18 | 19.87 | -0.49% | 85,711 |
| Feb 25, 2025 | 20.47 | 20.57 | 20.25 | 20.28 | 19.97 | -0.88% | 81,204 |
| Feb 24, 2025 | 20.75 | 20.87 | 20.42 | 20.46 | 20.15 | -1.11% | 84,753 |
| Feb 21, 2025 | 20.98 | 20.99 | 20.62 | 20.69 | 20.37 | -1.24% | 78,509 |
| Feb 20, 2025 | 20.99 | 21.02 | 20.89 | 20.95 | 20.63 | -0.24% | 66,271 |
| Feb 19, 2025 | 20.96 | 21.08 | 20.96 | 21.00 | 20.68 | -0.28% | 74,345 |
| Feb 18, 2025 | 21.04 | 21.10 | 21.01 | 21.06 | 20.74 | 0.10% | 85,251 |
| Feb 14, 2025 | 21.10 | 21.14 | 20.98 | 21.04 | 20.72 | -0.28% | 98,111 |