BlackRock Enhanced Large Cap Core Fund, Inc. (CII)
20.79
-0.04 (-0.19%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 20.98 | 21.07 | 20.76 | 20.79 | 137,915 | 20.79 |
| 1/30/2025 | 20.79 | 20.88 | 20.66 | 20.83 | 95,624 | 20.83 |
| 1/29/2025 | 20.73 | 20.84 | 20.60 | 20.67 | 73,452 | 20.67 |
| 1/28/2025 | 20.82 | 20.82 | 20.54 | 20.73 | 91,446 | 20.73 |
| 1/27/2025 | 20.83 | 20.91 | 20.76 | 20.82 | 134,171 | 20.82 |
| 1/24/2025 | 21.09 | 21.14 | 21.04 | 21.08 | 61,477 | 21.08 |
| 1/23/2025 | 20.95 | 21.07 | 20.90 | 21.07 | 73,287 | 21.07 |
| 1/22/2025 | 20.85 | 20.95 | 20.84 | 20.92 | 81,348 | 20.92 |
| 1/21/2025 | 20.65 | 20.79 | 20.63 | 20.76 | 81,125 | 20.76 |
| 1/17/2025 | 20.58 | 20.70 | 20.55 | 20.61 | 79,801 | 20.61 |
| 1/16/2025 | 20.44 | 20.49 | 20.41 | 20.44 | 60,388 | 20.44 |
| 1/15/2025 | 20.33 | 20.49 | 20.32 | 20.40 | 92,297 | 20.40 |
| 1/14/2025 | 20.23 | 20.33 | 20.14 | 20.18 | 108,109 | 20.04 |
| 1/13/2025 | 20.02 | 20.21 | 20.02 | 20.14 | 95,460 | 20.00 |
| 1/10/2025 | 20.21 | 20.24 | 20.01 | 20.15 | 164,681 | 20.01 |
| 1/08/2025 | 20.31 | 20.34 | 20.20 | 20.28 | 105,319 | 20.14 |
| 1/07/2025 | 20.34 | 20.50 | 20.28 | 20.33 | 128,629 | 20.19 |
| 1/06/2025 | 20.31 | 20.50 | 20.30 | 20.37 | 93,896 | 20.23 |
| 1/03/2025 | 20.28 | 20.35 | 20.17 | 20.30 | 78,878 | 20.16 |
| 1/02/2025 | 20.30 | 20.30 | 19.97 | 20.13 | 175,816 | 19.99 |
| 12/31/2024 | 20.14 | 0.00 | 20.14 | 20.10 | 0 | 19.96 |
| 12/30/2024 | 20.08 | 20.19 | 19.95 | 20.14 | 86,758 | 20.00 |
| 12/27/2024 | 20.44 | 20.44 | 20.14 | 20.30 | 108,797 | 20.16 |
| 12/26/2024 | 20.37 | 20.44 | 20.27 | 20.44 | 112,195 | 20.30 |
| 12/24/2024 | 20.14 | 20.40 | 20.10 | 20.37 | 100,388 | 20.23 |
| 12/23/2024 | 19.99 | 20.09 | 19.90 | 20.05 | 189,334 | 19.91 |
| 12/20/2024 | 19.55 | 19.88 | 19.50 | 19.84 | 125,197 | 19.70 |
| 12/19/2024 | 19.81 | 19.94 | 19.46 | 19.49 | 162,660 | 19.35 |
| 12/18/2024 | 20.29 | 20.29 | 19.68 | 19.71 | 158,117 | 19.57 |
| 12/17/2024 | 20.30 | 20.36 | 20.11 | 20.31 | 192,555 | 20.17 |
| 12/16/2024 | 20.24 | 20.39 | 20.22 | 20.33 | 172,129 | 20.19 |
| 12/13/2024 | 20.32 | 20.39 | 20.20 | 20.24 | 102,193 | 19.96 |
| 12/12/2024 | 20.25 | 20.33 | 20.20 | 20.20 | 110,749 | 19.92 |
| 12/11/2024 | 20.22 | 20.39 | 20.20 | 20.30 | 124,776 | 20.02 |
| 12/10/2024 | 20.37 | 20.39 | 20.16 | 20.20 | 82,702 | 19.92 |
| 12/09/2024 | 20.43 | 20.46 | 20.23 | 20.30 | 109,740 | 20.02 |
| 12/06/2024 | 20.42 | 20.43 | 20.30 | 20.38 | 68,673 | 20.10 |
| 12/05/2024 | 20.41 | 20.42 | 20.21 | 20.34 | 115,411 | 20.06 |
| 12/04/2024 | 20.29 | 20.36 | 20.25 | 20.34 | 112,289 | 20.06 |
| 12/03/2024 | 20.16 | 20.26 | 20.09 | 20.22 | 143,999 | 19.94 |
| 12/02/2024 | 20.16 | 20.20 | 20.06 | 20.15 | 130,023 | 19.87 |
| 11/29/2024 | 20.05 | 20.14 | 20.00 | 20.12 | 88,273 | 19.84 |
| 11/27/2024 | 20.03 | 20.06 | 19.96 | 20.00 | 105,156 | 19.72 |
| 11/26/2024 | 20.01 | 20.10 | 19.91 | 19.98 | 166,526 | 19.70 |
| 11/25/2024 | 20.01 | 20.13 | 19.89 | 19.93 | 235,024 | 19.65 |
| 11/22/2024 | 19.73 | 19.79 | 19.67 | 19.71 | 65,295 | 19.44 |
| 11/21/2024 | 19.68 | 19.78 | 19.61 | 19.73 | 65,202 | 19.46 |
| 11/20/2024 | 19.65 | 19.65 | 19.53 | 19.59 | 62,800 | 19.32 |
| 11/19/2024 | 19.58 | 19.69 | 19.55 | 19.65 | 79,621 | 19.38 |
| 11/18/2024 | 19.59 | 19.65 | 19.44 | 19.64 | 184,759 | 19.37 |
| 11/15/2024 | 19.70 | 19.85 | 19.46 | 19.59 | 98,398 | 19.32 |
| 11/14/2024 | 19.95 | 19.95 | 19.78 | 19.80 | 86,273 | 19.43 |
| 11/13/2024 | 20.00 | 20.00 | 19.84 | 19.95 | 89,923 | 19.57 |
| 11/12/2024 | 19.94 | 20.11 | 19.91 | 19.91 | 106,176 | 19.53 |
| 11/11/2024 | 20.03 | 20.13 | 19.93 | 20.01 | 152,249 | 19.63 |
| 11/08/2024 | 19.80 | 20.02 | 19.80 | 20.00 | 131,923 | 19.62 |
| 11/07/2024 | 19.78 | 19.90 | 19.73 | 19.86 | 173,075 | 19.48 |
| 11/06/2024 | 19.78 | 19.89 | 19.69 | 19.72 | 101,596 | 19.35 |
| 11/05/2024 | 19.39 | 19.55 | 19.39 | 19.48 | 103,582 | 19.11 |
| 11/04/2024 | 19.37 | 19.47 | 19.34 | 19.41 | 83,389 | 19.04 |
| 11/01/2024 | 19.25 | 19.44 | 19.25 | 19.34 | 93,291 | 18.97 |