BlackRock Enhanced Large Cap Core Fund, Inc. (CII)
NYSE: CII · Real-Time Price · USD
18.49
-0.39 (-2.07%)
At close: Mar 28, 2025, 4:00 PM
18.61
+0.12 (0.66%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.78 | 18.79 | 18.42 | 18.49 | 18.49 | -2.07% | 178,574 |
| Mar 27, 2025 | 18.92 | 18.93 | 18.72 | 18.88 | 18.88 | -0.47% | 86,074 |
| Mar 26, 2025 | 19.16 | 19.24 | 18.95 | 18.97 | 18.97 | -1.09% | 60,863 |
| Mar 25, 2025 | 19.14 | 19.31 | 19.12 | 19.18 | 19.18 | 0.42% | 82,147 |
| Mar 24, 2025 | 18.96 | 19.14 | 18.96 | 19.10 | 19.10 | 1.54% | 123,174 |
| Mar 21, 2025 | 18.71 | 18.81 | 18.67 | 18.81 | 18.81 | - | 58,937 |
| Mar 20, 2025 | 18.74 | 18.89 | 18.61 | 18.81 | 18.81 | 0.11% | 106,736 |
| Mar 19, 2025 | 18.71 | 18.83 | 18.51 | 18.79 | 18.79 | 0.91% | 123,701 |
| Mar 18, 2025 | 18.69 | 18.76 | 18.59 | 18.62 | 18.62 | -0.37% | 81,854 |
| Mar 17, 2025 | 18.57 | 18.79 | 18.52 | 18.69 | 18.69 | 0.43% | 217,687 |
| Mar 14, 2025 | 18.43 | 18.72 | 18.43 | 18.61 | 18.61 | 0.59% | 106,569 |
| Mar 13, 2025 | 18.68 | 18.87 | 18.45 | 18.50 | 18.36 | -0.48% | 112,556 |
| Mar 12, 2025 | 18.65 | 18.90 | 18.54 | 18.59 | 18.45 | 0.49% | 92,276 |
| Mar 11, 2025 | 18.68 | 18.75 | 18.30 | 18.50 | 18.36 | -1.07% | 200,082 |
| Mar 10, 2025 | 19.00 | 19.10 | 18.61 | 18.70 | 18.56 | -2.60% | 142,783 |
| Mar 7, 2025 | 19.26 | 19.29 | 18.98 | 19.20 | 19.06 | -0.57% | 206,552 |
| Mar 6, 2025 | 19.56 | 19.63 | 19.22 | 19.31 | 19.17 | -2.28% | 205,060 |
| Mar 5, 2025 | 19.56 | 19.77 | 19.50 | 19.76 | 19.61 | 1.02% | 154,395 |
| Mar 4, 2025 | 19.80 | 19.81 | 19.38 | 19.56 | 19.41 | -1.81% | 182,511 |
| Mar 3, 2025 | 20.37 | 20.44 | 19.85 | 19.92 | 19.77 | -1.78% | 216,098 |
| Feb 28, 2025 | 20.17 | 20.40 | 20.05 | 20.28 | 20.13 | 1.00% | 94,436 |
| Feb 27, 2025 | 20.21 | 20.39 | 20.05 | 20.08 | 19.93 | -0.50% | 74,937 |
| Feb 26, 2025 | 20.32 | 20.39 | 20.10 | 20.18 | 20.03 | -0.49% | 85,711 |
| Feb 25, 2025 | 20.47 | 20.57 | 20.25 | 20.28 | 20.13 | -0.88% | 81,204 |
| Feb 24, 2025 | 20.75 | 20.87 | 20.42 | 20.46 | 20.31 | -1.11% | 84,753 |
| Feb 21, 2025 | 20.98 | 20.99 | 20.62 | 20.69 | 20.53 | -1.24% | 78,509 |
| Feb 20, 2025 | 20.99 | 21.02 | 20.89 | 20.95 | 20.79 | -0.24% | 66,271 |
| Feb 19, 2025 | 20.96 | 21.08 | 20.96 | 21.00 | 20.84 | -0.28% | 74,345 |
| Feb 18, 2025 | 21.04 | 21.10 | 21.01 | 21.06 | 20.90 | 0.10% | 85,251 |
| Feb 14, 2025 | 21.10 | 21.14 | 20.98 | 21.04 | 20.88 | -0.28% | 98,111 |
| Feb 13, 2025 | 20.96 | 21.12 | 20.96 | 21.10 | 20.80 | 0.67% | 103,432 |
| Feb 12, 2025 | 20.91 | 20.99 | 20.80 | 20.96 | 20.66 | -0.19% | 144,809 |
| Feb 11, 2025 | 20.78 | 21.00 | 20.66 | 21.00 | 20.70 | 1.01% | 79,630 |
| Feb 10, 2025 | 20.72 | 20.90 | 20.72 | 20.79 | 20.50 | 0.68% | 92,463 |
| Feb 7, 2025 | 20.87 | 20.89 | 20.64 | 20.65 | 20.36 | -1.53% | 154,366 |
| Feb 6, 2025 | 20.86 | 20.99 | 20.80 | 20.97 | 20.67 | 0.87% | 116,898 |
| Feb 5, 2025 | 20.77 | 20.83 | 20.68 | 20.79 | 20.50 | 0.10% | 82,993 |
| Feb 4, 2025 | 20.65 | 20.83 | 20.65 | 20.77 | 20.48 | 0.63% | 83,834 |
| Feb 3, 2025 | 20.52 | 20.74 | 20.49 | 20.64 | 20.35 | -0.72% | 195,043 |
| Jan 31, 2025 | 20.98 | 21.07 | 20.76 | 20.79 | 20.50 | -0.19% | 137,917 |
| Jan 30, 2025 | 20.79 | 20.88 | 20.66 | 20.83 | 20.54 | 0.77% | 95,631 |
| Jan 29, 2025 | 20.73 | 20.84 | 20.60 | 20.67 | 20.38 | -0.29% | 73,453 |
| Jan 28, 2025 | 20.82 | 20.82 | 20.54 | 20.73 | 20.44 | -0.43% | 91,446 |
| Jan 27, 2025 | 20.83 | 20.91 | 20.76 | 20.82 | 20.53 | -1.23% | 134,171 |
| Jan 24, 2025 | 21.09 | 21.14 | 21.04 | 21.08 | 20.78 | 0.05% | 61,477 |
| Jan 23, 2025 | 20.95 | 21.07 | 20.90 | 21.07 | 20.77 | 0.72% | 73,287 |
| Jan 22, 2025 | 20.85 | 20.95 | 20.84 | 20.92 | 20.62 | 0.77% | 81,348 |
| Jan 21, 2025 | 20.65 | 20.79 | 20.63 | 20.76 | 20.47 | 0.73% | 81,136 |
| Jan 17, 2025 | 20.58 | 20.70 | 20.55 | 20.61 | 20.32 | 0.83% | 79,801 |
| Jan 16, 2025 | 20.44 | 20.49 | 20.41 | 20.44 | 20.15 | 0.20% | 60,388 |