BlackRock Enhanced Large Cap Core Fund, Inc. (CII)
19.56
-0.36 (-1.81%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 19.80 | 19.81 | 19.38 | 19.56 | 182,511 | 19.56 |
| 3/03/2025 | 20.37 | 20.44 | 19.84 | 19.92 | 216,098 | 19.92 |
| 2/28/2025 | 20.17 | 20.40 | 20.05 | 20.28 | 94,436 | 20.28 |
| 2/27/2025 | 20.21 | 20.39 | 20.05 | 20.08 | 74,839 | 20.08 |
| 2/26/2025 | 20.32 | 20.39 | 20.10 | 20.18 | 85,711 | 20.18 |
| 2/25/2025 | 20.47 | 20.57 | 20.25 | 20.28 | 81,204 | 20.28 |
| 2/24/2025 | 20.75 | 20.87 | 20.42 | 20.46 | 84,753 | 20.46 |
| 2/21/2025 | 20.98 | 20.99 | 20.62 | 20.69 | 78,509 | 20.69 |
| 2/20/2025 | 20.99 | 21.02 | 20.89 | 20.95 | 66,271 | 20.95 |
| 2/19/2025 | 20.96 | 21.08 | 20.96 | 21.00 | 74,335 | 21.00 |
| 2/18/2025 | 21.04 | 21.10 | 21.01 | 21.06 | 85,251 | 21.06 |
| 2/14/2025 | 21.10 | 21.14 | 20.98 | 21.04 | 98,111 | 21.04 |
| 2/13/2025 | 20.96 | 21.12 | 20.96 | 21.10 | 103,432 | 20.96 |
| 2/12/2025 | 20.91 | 20.99 | 20.80 | 20.96 | 144,809 | 20.82 |
| 2/11/2025 | 20.78 | 21.00 | 20.66 | 21.00 | 79,630 | 20.86 |
| 2/10/2025 | 20.72 | 20.90 | 20.72 | 20.79 | 92,463 | 20.65 |
| 2/07/2025 | 20.87 | 20.89 | 20.64 | 20.65 | 154,366 | 20.51 |
| 2/06/2025 | 20.86 | 20.99 | 20.80 | 20.97 | 116,893 | 20.83 |
| 2/05/2025 | 20.77 | 20.83 | 20.68 | 20.79 | 82,993 | 20.65 |
| 2/04/2025 | 20.65 | 20.83 | 20.65 | 20.77 | 83,834 | 20.63 |
| 2/03/2025 | 20.52 | 20.74 | 20.49 | 20.64 | 195,042 | 20.50 |
| 1/31/2025 | 20.98 | 21.07 | 20.76 | 20.79 | 137,917 | 20.65 |
| 1/30/2025 | 20.79 | 20.88 | 20.66 | 20.83 | 95,624 | 20.69 |
| 1/29/2025 | 20.73 | 20.84 | 20.60 | 20.67 | 73,452 | 20.53 |
| 1/28/2025 | 20.82 | 20.82 | 20.54 | 20.73 | 91,446 | 20.59 |
| 1/27/2025 | 20.83 | 20.91 | 20.76 | 20.82 | 134,171 | 20.68 |
| 1/24/2025 | 21.09 | 21.14 | 21.04 | 21.08 | 61,477 | 20.94 |
| 1/23/2025 | 20.95 | 21.07 | 20.90 | 21.07 | 73,287 | 20.93 |
| 1/22/2025 | 20.85 | 20.95 | 20.84 | 20.92 | 81,348 | 20.78 |
| 1/21/2025 | 20.65 | 20.79 | 20.63 | 20.76 | 81,125 | 20.62 |
| 1/17/2025 | 20.58 | 20.70 | 20.55 | 20.61 | 79,801 | 20.47 |
| 1/16/2025 | 20.44 | 20.49 | 20.41 | 20.44 | 60,388 | 20.30 |
| 1/15/2025 | 20.33 | 20.49 | 20.32 | 20.40 | 92,297 | 20.26 |
| 1/14/2025 | 20.23 | 20.33 | 20.14 | 20.18 | 108,109 | 19.91 |
| 1/13/2025 | 20.02 | 20.21 | 20.02 | 20.14 | 95,460 | 19.87 |
| 1/10/2025 | 20.21 | 20.24 | 20.01 | 20.15 | 164,681 | 19.88 |
| 1/08/2025 | 20.31 | 20.34 | 20.20 | 20.28 | 105,319 | 20.00 |
| 1/07/2025 | 20.34 | 20.50 | 20.28 | 20.33 | 128,629 | 20.05 |
| 1/06/2025 | 20.31 | 20.50 | 20.30 | 20.37 | 93,896 | 20.09 |
| 1/03/2025 | 20.28 | 20.35 | 20.17 | 20.30 | 78,878 | 20.02 |
| 1/02/2025 | 20.30 | 20.30 | 19.97 | 20.13 | 175,816 | 19.86 |
| 12/31/2024 | 20.14 | 0.00 | 20.14 | 20.10 | 0 | 19.83 |
| 12/30/2024 | 20.08 | 20.19 | 19.95 | 20.14 | 86,758 | 19.87 |
| 12/27/2024 | 20.44 | 20.44 | 20.14 | 20.30 | 108,797 | 20.02 |
| 12/26/2024 | 20.37 | 20.44 | 20.27 | 20.44 | 112,195 | 20.16 |
| 12/24/2024 | 20.14 | 20.40 | 20.10 | 20.37 | 100,388 | 20.09 |
| 12/23/2024 | 19.99 | 20.09 | 19.90 | 20.05 | 189,334 | 19.78 |
| 12/20/2024 | 19.55 | 19.88 | 19.50 | 19.84 | 125,197 | 19.57 |
| 12/19/2024 | 19.81 | 19.94 | 19.46 | 19.49 | 162,660 | 19.22 |
| 12/18/2024 | 20.29 | 20.29 | 19.68 | 19.71 | 158,117 | 19.44 |
| 12/17/2024 | 20.30 | 20.36 | 20.11 | 20.31 | 192,555 | 20.03 |
| 12/16/2024 | 20.24 | 20.39 | 20.22 | 20.33 | 172,129 | 20.05 |
| 12/13/2024 | 20.32 | 20.39 | 20.20 | 20.24 | 102,193 | 19.83 |
| 12/12/2024 | 20.25 | 20.33 | 20.20 | 20.20 | 110,749 | 19.79 |
| 12/11/2024 | 20.22 | 20.39 | 20.20 | 20.30 | 124,776 | 19.88 |
| 12/10/2024 | 20.37 | 20.39 | 20.16 | 20.20 | 82,702 | 19.79 |
| 12/09/2024 | 20.43 | 20.46 | 20.23 | 20.30 | 109,740 | 19.88 |
| 12/06/2024 | 20.42 | 20.43 | 20.30 | 20.38 | 68,673 | 19.96 |
| 12/05/2024 | 20.41 | 20.42 | 20.21 | 20.34 | 115,411 | 19.92 |