BlackRock Enhanced Large Cap Core Fund, Inc. (CII)
NYSE: CII · Real-Time Price · USD
23.07
+0.44 (1.94%)
Feb 6, 2026, 4:00 PM EST - Market closed
CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.70 | 23.11 | 22.64 | 23.07 | 23.07 | 1.94% | 104,155 |
| Feb 5, 2026 | 22.85 | 22.94 | 22.39 | 22.63 | 22.63 | -1.57% | 193,967 |
| Feb 4, 2026 | 23.05 | 23.18 | 22.92 | 22.99 | 22.99 | -0.39% | 104,098 |
| Feb 3, 2026 | 23.46 | 23.48 | 23.04 | 23.08 | 23.08 | -1.37% | 116,906 |
| Feb 2, 2026 | 23.18 | 23.40 | 23.07 | 23.40 | 23.40 | 0.69% | 107,476 |
| Jan 30, 2026 | 23.24 | 23.32 | 23.10 | 23.24 | 23.24 | -0.04% | 128,213 |
| Jan 29, 2026 | 23.15 | 23.35 | 22.94 | 23.25 | 23.25 | 0.39% | 134,805 |
| Jan 28, 2026 | 23.35 | 23.35 | 23.09 | 23.16 | 23.16 | -0.13% | 91,391 |
| Jan 27, 2026 | 23.11 | 23.19 | 23.01 | 23.19 | 23.19 | 0.83% | 98,446 |
| Jan 26, 2026 | 23.18 | 23.21 | 22.97 | 23.00 | 23.00 | -0.30% | 212,297 |
| Jan 23, 2026 | 23.22 | 23.27 | 23.05 | 23.07 | 23.07 | -0.94% | 138,858 |
| Jan 22, 2026 | 23.35 | 23.40 | 23.24 | 23.29 | 23.29 | -0.04% | 76,778 |
| Jan 21, 2026 | 23.19 | 23.34 | 23.02 | 23.30 | 23.30 | 1.26% | 136,267 |
| Jan 20, 2026 | 23.24 | 23.24 | 22.99 | 23.01 | 23.01 | -2.25% | 210,429 |
| Jan 16, 2026 | 23.61 | 23.66 | 23.38 | 23.54 | 23.40 | -0.38% | 113,310 |
| Jan 15, 2026 | 23.56 | 23.64 | 23.50 | 23.63 | 23.49 | 0.64% | 104,079 |
| Jan 14, 2026 | 23.69 | 23.73 | 23.38 | 23.48 | 23.34 | -0.80% | 106,640 |
| Jan 13, 2026 | 23.72 | 23.74 | 23.50 | 23.67 | 23.53 | 0.17% | 68,119 |
| Jan 12, 2026 | 23.45 | 23.66 | 23.41 | 23.63 | 23.49 | 0.47% | 129,212 |
| Jan 9, 2026 | 23.43 | 23.52 | 23.35 | 23.52 | 23.38 | 0.43% | 79,065 |
| Jan 8, 2026 | 23.34 | 23.49 | 23.25 | 23.42 | 23.28 | 0.39% | 141,504 |
| Jan 7, 2026 | 23.45 | 23.50 | 23.28 | 23.33 | 23.19 | -0.38% | 88,118 |
| Jan 6, 2026 | 23.21 | 23.48 | 23.21 | 23.42 | 23.28 | 1.08% | 152,244 |
| Jan 5, 2026 | 23.32 | 23.40 | 23.14 | 23.17 | 23.03 | -0.56% | 138,140 |
| Jan 2, 2026 | 23.55 | 23.58 | 23.23 | 23.30 | 23.16 | -0.30% | 123,934 |
| Dec 31, 2025 | 23.54 | 23.60 | 23.15 | 23.37 | 23.23 | -0.26% | 536,741 |
| Dec 30, 2025 | 23.23 | 23.47 | 23.11 | 23.43 | 23.29 | 1.47% | 260,180 |
| Dec 29, 2025 | 23.32 | 23.32 | 23.00 | 23.09 | 22.95 | -0.99% | 194,719 |
| Dec 26, 2025 | 23.29 | 23.40 | 23.17 | 23.32 | 23.18 | 0.87% | 127,584 |
| Dec 24, 2025 | 23.42 | 23.42 | 23.08 | 23.12 | 22.98 | -0.99% | 101,661 |
| Dec 23, 2025 | 23.47 | 23.53 | 23.32 | 23.35 | 23.21 | -1.06% | 153,247 |
| Dec 22, 2025 | 23.71 | 23.79 | 23.42 | 23.60 | 23.46 | -1.42% | 172,358 |
| Dec 19, 2025 | 23.68 | 24.04 | 23.60 | 23.94 | 23.29 | 1.92% | 256,045 |
| Dec 18, 2025 | 23.50 | 23.69 | 23.38 | 23.49 | 22.86 | 0.73% | 139,553 |
| Dec 17, 2025 | 23.47 | 23.59 | 23.28 | 23.32 | 22.69 | -0.34% | 119,544 |
| Dec 16, 2025 | 23.38 | 23.45 | 23.29 | 23.40 | 22.77 | 0.30% | 88,909 |
| Dec 15, 2025 | 23.47 | 23.47 | 23.20 | 23.33 | 22.70 | 0.39% | 112,148 |
| Dec 12, 2025 | 23.58 | 23.58 | 23.21 | 23.24 | 22.61 | -1.11% | 78,463 |
| Dec 11, 2025 | 23.44 | 23.58 | 23.33 | 23.50 | 22.87 | 0.17% | 123,064 |
| Dec 10, 2025 | 23.36 | 23.50 | 23.30 | 23.46 | 22.83 | 0.73% | 109,172 |
| Dec 9, 2025 | 23.15 | 23.34 | 23.15 | 23.29 | 22.66 | 0.34% | 85,332 |
| Dec 8, 2025 | 23.35 | 23.35 | 23.12 | 23.21 | 22.58 | -0.17% | 102,602 |
| Dec 5, 2025 | 23.28 | 23.53 | 23.20 | 23.25 | 22.62 | 0.39% | 181,089 |
| Dec 4, 2025 | 23.36 | 23.59 | 23.12 | 23.16 | 22.53 | -0.77% | 133,111 |
| Dec 3, 2025 | 23.71 | 23.88 | 23.17 | 23.34 | 22.71 | -9.22% | 299,574 |
| Dec 2, 2025 | 26.10 | 26.11 | 25.67 | 25.71 | 23.23 | -0.66% | 200,734 |
| Dec 1, 2025 | 25.80 | 26.17 | 25.70 | 25.88 | 23.39 | 0.31% | 202,574 |
| Nov 28, 2025 | 25.60 | 25.81 | 25.50 | 25.80 | 23.31 | 1.38% | 136,430 |
| Nov 26, 2025 | 24.88 | 25.64 | 24.83 | 25.45 | 23.00 | 3.12% | 212,152 |
| Nov 25, 2025 | 24.45 | 24.68 | 24.34 | 24.68 | 22.30 | 1.31% | 156,740 |