BlackRock Enhanced Large Cap Core Fund, Inc. (CII)
NYSE: CII · Real-Time Price · USD
23.25
+0.09 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
23.52
+0.27 (1.16%)
After-hours: Dec 5, 2025, 7:00 PM EST
CII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.28 | 23.53 | 23.20 | 23.25 | 23.25 | 0.39% | 181,046 |
| Dec 4, 2025 | 23.36 | 23.59 | 23.12 | 23.16 | 23.16 | -0.77% | 133,102 |
| Dec 3, 2025 | 23.71 | 23.88 | 23.17 | 23.34 | 23.34 | -9.22% | 299,157 |
| Dec 2, 2025 | 26.10 | 26.11 | 25.67 | 25.71 | 23.88 | -0.66% | 198,374 |
| Dec 1, 2025 | 25.80 | 26.17 | 25.70 | 25.88 | 24.03 | 0.31% | 202,574 |
| Nov 28, 2025 | 25.60 | 25.81 | 25.50 | 25.80 | 23.96 | 1.38% | 136,430 |
| Nov 26, 2025 | 24.88 | 25.64 | 24.83 | 25.45 | 23.64 | 3.12% | 212,152 |
| Nov 25, 2025 | 24.45 | 24.68 | 24.34 | 24.68 | 22.92 | 1.31% | 156,740 |
| Nov 24, 2025 | 23.99 | 24.49 | 23.99 | 24.36 | 22.62 | 2.44% | 154,193 |
| Nov 21, 2025 | 23.48 | 23.94 | 23.36 | 23.78 | 22.08 | 1.54% | 143,614 |
| Nov 20, 2025 | 23.94 | 24.15 | 23.38 | 23.42 | 21.75 | -0.80% | 216,153 |
| Nov 19, 2025 | 23.39 | 23.84 | 23.29 | 23.61 | 21.93 | 1.03% | 171,891 |
| Nov 18, 2025 | 23.70 | 23.74 | 23.23 | 23.37 | 21.70 | -1.31% | 211,508 |
| Nov 17, 2025 | 23.69 | 23.93 | 23.52 | 23.68 | 21.99 | 0.34% | 150,649 |
| Nov 14, 2025 | 23.35 | 23.69 | 23.21 | 23.60 | 21.92 | -0.46% | 93,412 |
| Nov 13, 2025 | 24.22 | 24.22 | 23.67 | 23.71 | 21.89 | -2.11% | 120,100 |
| Nov 12, 2025 | 24.41 | 24.49 | 24.14 | 24.22 | 22.36 | -0.53% | 91,508 |
| Nov 11, 2025 | 24.34 | 24.39 | 24.13 | 24.35 | 22.48 | 0.29% | 95,097 |
| Nov 10, 2025 | 23.99 | 24.32 | 23.99 | 24.28 | 22.41 | 2.10% | 86,537 |
| Nov 7, 2025 | 23.99 | 24.00 | 23.53 | 23.78 | 21.95 | -1.00% | 154,131 |
| Nov 6, 2025 | 24.30 | 24.30 | 23.97 | 24.02 | 22.17 | -1.15% | 102,106 |
| Nov 5, 2025 | 24.03 | 24.31 | 24.03 | 24.30 | 22.43 | 1.38% | 69,839 |
| Nov 4, 2025 | 24.14 | 24.32 | 23.92 | 23.97 | 22.13 | -1.56% | 108,106 |
| Nov 3, 2025 | 24.41 | 24.41 | 24.16 | 24.35 | 22.48 | 0.37% | 115,569 |
| Oct 31, 2025 | 24.19 | 24.39 | 24.11 | 24.26 | 22.40 | 1.00% | 111,770 |
| Oct 30, 2025 | 24.02 | 24.14 | 23.85 | 24.02 | 22.17 | -0.08% | 109,323 |
| Oct 29, 2025 | 24.00 | 24.08 | 23.85 | 24.04 | 22.19 | 0.42% | 100,559 |
| Oct 28, 2025 | 23.88 | 24.00 | 23.70 | 23.94 | 22.10 | 0.84% | 115,039 |
| Oct 27, 2025 | 23.70 | 23.80 | 23.63 | 23.74 | 21.92 | 1.11% | 56,171 |
| Oct 24, 2025 | 23.41 | 23.60 | 23.37 | 23.48 | 21.68 | 0.99% | 74,716 |
| Oct 23, 2025 | 23.06 | 23.25 | 23.03 | 23.25 | 21.46 | 1.26% | 57,710 |
| Oct 22, 2025 | 23.30 | 23.30 | 22.87 | 22.96 | 21.20 | -1.12% | 115,103 |
| Oct 21, 2025 | 23.10 | 23.22 | 23.00 | 23.22 | 21.44 | 0.83% | 83,794 |
| Oct 20, 2025 | 23.07 | 23.18 | 22.99 | 23.03 | 21.26 | 0.22% | 105,567 |
| Oct 17, 2025 | 22.91 | 23.20 | 22.83 | 22.98 | 21.21 | 0.13% | 109,690 |
| Oct 16, 2025 | 23.25 | 23.35 | 22.84 | 22.95 | 21.19 | -1.03% | 137,947 |
| Oct 15, 2025 | 23.27 | 23.35 | 23.07 | 23.19 | 21.41 | -0.51% | 101,517 |
| Oct 14, 2025 | 23.57 | 23.64 | 23.30 | 23.31 | 21.39 | -1.52% | 152,593 |
| Oct 13, 2025 | 23.83 | 24.00 | 23.59 | 23.67 | 21.72 | 0.08% | 118,168 |
| Oct 10, 2025 | 24.09 | 24.24 | 23.42 | 23.65 | 21.70 | -2.03% | 191,741 |
| Oct 9, 2025 | 23.80 | 24.14 | 23.68 | 24.14 | 22.15 | 1.60% | 153,080 |
| Oct 8, 2025 | 23.44 | 23.78 | 23.41 | 23.76 | 21.80 | 1.76% | 114,618 |
| Oct 7, 2025 | 23.28 | 23.38 | 23.20 | 23.35 | 21.43 | 0.52% | 101,532 |
| Oct 6, 2025 | 23.27 | 23.28 | 23.20 | 23.23 | 21.32 | 0.26% | 82,620 |
| Oct 3, 2025 | 23.30 | 23.39 | 23.11 | 23.17 | 21.26 | -0.34% | 102,849 |
| Oct 2, 2025 | 23.25 | 23.26 | 23.09 | 23.25 | 21.33 | 0.30% | 79,242 |
| Oct 1, 2025 | 22.98 | 23.25 | 22.87 | 23.18 | 21.27 | 0.78% | 155,074 |
| Sep 30, 2025 | 22.93 | 23.00 | 22.85 | 23.00 | 21.10 | 0.66% | 83,595 |
| Sep 29, 2025 | 22.88 | 22.96 | 22.74 | 22.85 | 20.97 | 0.66% | 90,490 |
| Sep 26, 2025 | 22.71 | 22.71 | 22.60 | 22.70 | 20.83 | 0.49% | 56,372 |
| Sep 25, 2025 | 22.72 | 22.72 | 22.44 | 22.59 | 20.73 | -0.66% | 104,455 |
| Sep 24, 2025 | 22.94 | 23.03 | 22.65 | 22.74 | 20.87 | -0.79% | 98,248 |
| Sep 23, 2025 | 23.05 | 23.22 | 22.87 | 22.92 | 21.03 | -0.35% | 106,814 |
| Sep 22, 2025 | 22.81 | 23.00 | 22.81 | 23.00 | 21.10 | 1.19% | 81,285 |
| Sep 19, 2025 | 22.75 | 22.75 | 22.62 | 22.73 | 20.86 | 0.35% | 100,515 |
| Sep 18, 2025 | 22.65 | 22.76 | 22.55 | 22.65 | 20.78 | 0.35% | 101,189 |
| Sep 17, 2025 | 22.80 | 22.81 | 22.50 | 22.57 | 20.71 | -0.53% | 120,901 |
| Sep 16, 2025 | 22.85 | 22.85 | 22.56 | 22.69 | 20.82 | -0.13% | 68,216 |
| Sep 15, 2025 | 22.65 | 22.81 | 22.64 | 22.72 | 20.85 | -0.66% | 128,893 |
| Sep 12, 2025 | 22.96 | 23.12 | 22.77 | 22.87 | 20.86 | -0.13% | 111,039 |
| Sep 11, 2025 | 23.08 | 23.08 | 22.90 | 22.90 | 20.88 | -0.22% | 90,047 |
| Sep 10, 2025 | 22.99 | 23.13 | 22.86 | 22.95 | 20.93 | 0.53% | 63,494 |
| Sep 9, 2025 | 22.70 | 22.83 | 22.65 | 22.83 | 20.82 | 0.97% | 60,848 |
| Sep 8, 2025 | 22.58 | 22.76 | 22.58 | 22.61 | 20.62 | 0.13% | 64,626 |
| Sep 5, 2025 | 22.76 | 22.82 | 22.51 | 22.58 | 20.59 | -0.09% | 87,798 |
| Sep 4, 2025 | 22.40 | 22.63 | 22.40 | 22.60 | 20.61 | 1.16% | 126,820 |
| Sep 3, 2025 | 22.30 | 22.35 | 22.22 | 22.34 | 20.37 | 0.54% | 77,881 |
| Sep 2, 2025 | 22.25 | 22.36 | 22.15 | 22.22 | 20.26 | -0.54% | 92,707 |
| Aug 29, 2025 | 22.40 | 22.49 | 22.26 | 22.34 | 20.37 | -0.18% | 137,620 |
| Aug 28, 2025 | 22.24 | 22.46 | 22.20 | 22.38 | 20.41 | 0.72% | 86,325 |
| Aug 27, 2025 | 22.10 | 22.22 | 22.07 | 22.22 | 20.26 | 0.14% | 78,596 |
| Aug 26, 2025 | 22.10 | 22.19 | 22.08 | 22.19 | 20.24 | 0.32% | 62,823 |
| Aug 25, 2025 | 22.15 | 22.16 | 22.03 | 22.12 | 20.17 | 0.27% | 46,845 |
| Aug 22, 2025 | 21.85 | 22.12 | 21.83 | 22.06 | 20.12 | 1.33% | 64,789 |
| Aug 21, 2025 | 21.82 | 21.89 | 21.77 | 21.77 | 19.85 | -0.50% | 49,590 |
| Aug 20, 2025 | 21.96 | 22.03 | 21.53 | 21.88 | 19.95 | -0.36% | 99,911 |
| Aug 19, 2025 | 22.09 | 22.13 | 21.95 | 21.96 | 20.03 | -0.45% | 57,754 |
| Aug 18, 2025 | 22.03 | 22.09 | 22.01 | 22.06 | 20.12 | 0.09% | 43,475 |
| Aug 15, 2025 | 22.12 | 22.20 | 22.04 | 22.04 | 20.10 | -0.94% | 51,595 |
| Aug 14, 2025 | 22.20 | 22.29 | 22.14 | 22.25 | 20.16 | 0.18% | 71,830 |
| Aug 13, 2025 | 22.25 | 22.30 | 22.20 | 22.21 | 20.13 | - | 86,023 |
| Aug 12, 2025 | 22.16 | 22.21 | 22.09 | 22.21 | 20.13 | 0.77% | 53,286 |
| Aug 11, 2025 | 22.14 | 22.17 | 22.00 | 22.04 | 19.97 | -0.05% | 110,487 |
| Aug 8, 2025 | 22.00 | 22.17 | 22.00 | 22.05 | 19.98 | 0.46% | 54,891 |
| Aug 7, 2025 | 21.86 | 21.97 | 21.85 | 21.95 | 19.89 | 0.73% | 129,422 |
| Aug 6, 2025 | 21.68 | 21.82 | 21.63 | 21.79 | 19.75 | 0.41% | 77,225 |
| Aug 5, 2025 | 21.69 | 21.79 | 21.58 | 21.70 | 19.66 | 0.46% | 97,643 |
| Aug 4, 2025 | 21.51 | 21.64 | 21.45 | 21.60 | 19.57 | 0.93% | 56,976 |
| Aug 1, 2025 | 21.59 | 21.59 | 21.22 | 21.40 | 19.39 | -1.25% | 105,077 |
| Jul 31, 2025 | 21.60 | 21.80 | 21.56 | 21.67 | 19.64 | 1.07% | 157,269 |
| Jul 30, 2025 | 21.43 | 21.45 | 21.33 | 21.44 | 19.43 | 0.33% | 76,575 |
| Jul 29, 2025 | 21.45 | 21.47 | 21.33 | 21.37 | 19.36 | - | 55,395 |
| Jul 28, 2025 | 21.46 | 21.57 | 21.31 | 21.37 | 19.36 | - | 56,670 |
| Jul 25, 2025 | 21.31 | 21.40 | 21.31 | 21.37 | 19.36 | 0.56% | 59,137 |
| Jul 24, 2025 | 21.29 | 21.34 | 21.19 | 21.25 | 19.26 | 0.14% | 28,958 |
| Jul 23, 2025 | 21.26 | 21.28 | 21.13 | 21.22 | 19.23 | -0.05% | 68,333 |
| Jul 22, 2025 | 21.25 | 21.26 | 21.11 | 21.23 | 19.24 | 0.19% | 65,203 |
| Jul 21, 2025 | 21.04 | 21.28 | 21.04 | 21.19 | 19.20 | 0.52% | 81,705 |
| Jul 18, 2025 | 21.10 | 21.10 | 21.03 | 21.08 | 19.10 | 0.09% | 65,055 |
| Jul 17, 2025 | 21.01 | 21.10 | 21.01 | 21.06 | 19.08 | 0.29% | 65,361 |