BlackRock Enhanced Large Cap Core Fund, Inc. (CII)
NYSE: CII · Real-Time Price · USD
23.35
+0.12 (0.52%)
Oct 7, 2025, 4:00 PM EDT - Market closed
CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.28 | 23.38 | 23.20 | 23.35 | 23.35 | 0.52% | 101,532 |
| Oct 6, 2025 | 23.27 | 23.28 | 23.20 | 23.23 | 23.23 | 0.26% | 82,620 |
| Oct 3, 2025 | 23.30 | 23.39 | 23.11 | 23.17 | 23.17 | -0.34% | 102,849 |
| Oct 2, 2025 | 23.25 | 23.26 | 23.09 | 23.25 | 23.25 | 0.30% | 79,242 |
| Oct 1, 2025 | 22.98 | 23.25 | 22.87 | 23.18 | 23.18 | 0.78% | 155,074 |
| Sep 30, 2025 | 22.93 | 23.00 | 22.85 | 23.00 | 23.00 | 0.66% | 83,595 |
| Sep 29, 2025 | 22.88 | 22.96 | 22.74 | 22.85 | 22.85 | 0.66% | 90,490 |
| Sep 26, 2025 | 22.71 | 22.71 | 22.60 | 22.70 | 22.70 | 0.49% | 56,372 |
| Sep 25, 2025 | 22.72 | 22.72 | 22.44 | 22.59 | 22.59 | -0.66% | 104,455 |
| Sep 24, 2025 | 22.94 | 23.03 | 22.65 | 22.74 | 22.74 | -0.79% | 98,248 |
| Sep 23, 2025 | 23.05 | 23.22 | 22.87 | 22.92 | 22.92 | -0.35% | 106,814 |
| Sep 22, 2025 | 22.81 | 23.00 | 22.81 | 23.00 | 23.00 | 1.19% | 81,285 |
| Sep 19, 2025 | 22.75 | 22.75 | 22.62 | 22.73 | 22.73 | 0.35% | 100,515 |
| Sep 18, 2025 | 22.65 | 22.76 | 22.55 | 22.65 | 22.65 | 0.35% | 101,189 |
| Sep 17, 2025 | 22.80 | 22.81 | 22.50 | 22.57 | 22.57 | -0.53% | 120,901 |
| Sep 16, 2025 | 22.85 | 22.85 | 22.56 | 22.69 | 22.69 | -0.13% | 68,216 |
| Sep 15, 2025 | 22.65 | 22.81 | 22.64 | 22.72 | 22.72 | -0.66% | 128,893 |
| Sep 12, 2025 | 22.96 | 23.12 | 22.77 | 22.87 | 22.73 | -0.13% | 111,039 |
| Sep 11, 2025 | 23.08 | 23.08 | 22.90 | 22.90 | 22.76 | -0.22% | 90,047 |
| Sep 10, 2025 | 22.99 | 23.13 | 22.86 | 22.95 | 22.81 | 0.53% | 63,494 |
| Sep 9, 2025 | 22.70 | 22.83 | 22.65 | 22.83 | 22.69 | 0.97% | 60,848 |
| Sep 8, 2025 | 22.58 | 22.76 | 22.58 | 22.61 | 22.47 | 0.13% | 64,626 |
| Sep 5, 2025 | 22.76 | 22.82 | 22.51 | 22.58 | 22.44 | -0.09% | 87,798 |
| Sep 4, 2025 | 22.40 | 22.63 | 22.40 | 22.60 | 22.46 | 1.16% | 126,820 |
| Sep 3, 2025 | 22.30 | 22.35 | 22.22 | 22.34 | 22.20 | 0.54% | 77,880 |
| Sep 2, 2025 | 22.25 | 22.36 | 22.15 | 22.22 | 22.08 | -0.54% | 92,707 |
| Aug 29, 2025 | 22.40 | 22.49 | 22.26 | 22.34 | 22.20 | -0.18% | 137,620 |
| Aug 28, 2025 | 22.24 | 22.46 | 22.20 | 22.38 | 22.24 | 0.72% | 86,325 |
| Aug 27, 2025 | 22.10 | 22.22 | 22.07 | 22.22 | 22.08 | 0.14% | 78,596 |
| Aug 26, 2025 | 22.10 | 22.19 | 22.08 | 22.19 | 22.05 | 0.32% | 62,823 |
| Aug 25, 2025 | 22.15 | 22.16 | 22.03 | 22.12 | 21.98 | 0.27% | 46,845 |
| Aug 22, 2025 | 21.85 | 22.12 | 21.83 | 22.06 | 21.92 | 1.33% | 64,789 |
| Aug 21, 2025 | 21.82 | 21.89 | 21.77 | 21.77 | 21.64 | -0.50% | 49,590 |
| Aug 20, 2025 | 21.96 | 22.03 | 21.53 | 21.88 | 21.75 | -0.36% | 99,911 |
| Aug 19, 2025 | 22.09 | 22.13 | 21.95 | 21.96 | 21.83 | -0.45% | 57,754 |
| Aug 18, 2025 | 22.03 | 22.09 | 22.01 | 22.06 | 21.92 | 0.09% | 43,475 |
| Aug 15, 2025 | 22.12 | 22.20 | 22.04 | 22.04 | 21.90 | -0.94% | 51,595 |
| Aug 14, 2025 | 22.20 | 22.29 | 22.14 | 22.25 | 21.97 | 0.18% | 71,830 |
| Aug 13, 2025 | 22.25 | 22.30 | 22.20 | 22.21 | 21.93 | - | 86,023 |
| Aug 12, 2025 | 22.16 | 22.21 | 22.09 | 22.21 | 21.93 | 0.77% | 53,286 |
| Aug 11, 2025 | 22.14 | 22.17 | 22.00 | 22.04 | 21.77 | -0.05% | 110,487 |
| Aug 8, 2025 | 22.00 | 22.17 | 22.00 | 22.05 | 21.78 | 0.46% | 54,891 |
| Aug 7, 2025 | 21.86 | 21.97 | 21.85 | 21.95 | 21.68 | 0.73% | 129,422 |
| Aug 6, 2025 | 21.68 | 21.82 | 21.63 | 21.79 | 21.52 | 0.41% | 77,225 |
| Aug 5, 2025 | 21.69 | 21.79 | 21.58 | 21.70 | 21.43 | 0.46% | 97,643 |
| Aug 4, 2025 | 21.51 | 21.64 | 21.45 | 21.60 | 21.33 | 0.93% | 56,976 |
| Aug 1, 2025 | 21.59 | 21.59 | 21.22 | 21.40 | 21.13 | -1.25% | 105,077 |
| Jul 31, 2025 | 21.60 | 21.80 | 21.56 | 21.67 | 21.40 | 1.07% | 157,269 |
| Jul 30, 2025 | 21.43 | 21.45 | 21.33 | 21.44 | 21.17 | 0.33% | 76,575 |
| Jul 29, 2025 | 21.45 | 21.47 | 21.33 | 21.37 | 21.10 | - | 55,395 |