BlackRock Enhanced Capita... (CII)
NYSE: CII
· Real-Time Price · USD
21.32
0.06 (0.28%)
At close: Jul 09, 2025, 3:59 PM
CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 21.30 | 21.36 | 21.22 | 21.26 | 21.26 | 0.28% | 77,531 |
| Jul 7, 2025 | 21.35 | 21.35 | 21.14 | 21.20 | 21.20 | -0.93% | 62,600 |
| Jul 3, 2025 | 21.31 | 21.43 | 21.30 | 21.40 | 21.40 | 0.56% | 49,435 |
| Jul 2, 2025 | 21.30 | 21.35 | 21.22 | 21.28 | 21.28 | -0.23% | 86,700 |
| Jul 1, 2025 | 21.23 | 21.35 | 21.22 | 21.33 | 21.33 | -0.09% | 80,339 |
| Jun 30, 2025 | 21.34 | 21.35 | 21.22 | 21.35 | 21.35 | 0.76% | 127,200 |
| Jun 27, 2025 | 21.03 | 21.21 | 21.00 | 21.19 | 21.19 | 1.00% | 80,700 |
| Jun 26, 2025 | 20.84 | 21.11 | 20.83 | 20.98 | 20.98 | 0.67% | 113,940 |
| Jun 25, 2025 | 20.82 | 20.93 | 20.77 | 20.84 | 20.84 | 0.53% | 62,242 |
| Jun 24, 2025 | 20.62 | 20.77 | 20.61 | 20.73 | 20.73 | 1.22% | 71,643 |
| Jun 23, 2025 | 20.42 | 20.52 | 20.30 | 20.48 | 20.48 | 0.69% | 111,700 |
| Jun 20, 2025 | 20.50 | 20.54 | 20.27 | 20.34 | 20.34 | -0.78% | 63,349 |
| Jun 18, 2025 | 20.50 | 20.62 | 20.50 | 20.50 | 20.50 | 0.05% | 26,901 |
| Jun 17, 2025 | 20.50 | 20.55 | 20.44 | 20.49 | 20.49 | -0.34% | 71,000 |
| Jun 16, 2025 | 20.66 | 20.66 | 20.53 | 20.56 | 20.56 | 0.29% | 68,500 |
| Jun 13, 2025 | 20.42 | 20.69 | 20.40 | 20.50 | 20.50 | -1.16% | 97,900 |
| Jun 12, 2025 | 20.71 | 20.74 | 20.62 | 20.74 | 20.60 | 0.29% | 67,006 |
| Jun 11, 2025 | 20.73 | 20.75 | 20.61 | 20.68 | 20.54 | 0.05% | 62,689 |
| Jun 10, 2025 | 20.71 | 20.71 | 20.60 | 20.67 | 20.53 | 0.19% | 64,421 |
| Jun 9, 2025 | 20.64 | 20.71 | 20.62 | 20.63 | 20.49 | 0.19% | 60,100 |