NYSE:CII
Blackrock Capital and Income Strategies Stock Price (Quote)
$18.30
-0.190 (-1.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.26 | $19.66 | Friday, 19th Apr 2024 CII stock ended at $18.30. This is 1.03% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $18.26 to a day high of $18.53. |
| 90 days | $18.26 | $19.81 | |
| 52 weeks | $16.77 | $19.81 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $18.50 | $18.53 | $18.26 | $18.30 | 97 369 |
| 2024-04-18 | $18.52 | $18.60 | $18.42 | $18.49 | 74 884 |
| 2024-04-17 | $18.69 | $18.69 | $18.47 | $18.51 | 48 931 |
| 2024-04-16 | $18.50 | $18.61 | $18.50 | $18.56 | 63 683 |
| 2024-04-15 | $18.96 | $19.07 | $18.48 | $18.48 | 111 566 |
| 2024-04-12 | $19.10 | $19.13 | $18.88 | $18.90 | 80 423 |
| 2024-04-11 | $19.26 | $19.33 | $19.13 | $19.27 | 58 466 |
| 2024-04-10 | $19.14 | $19.24 | $19.08 | $19.14 | 43 688 |
| 2024-04-09 | $19.35 | $19.36 | $19.22 | $19.30 | 27 263 |
| 2024-04-08 | $19.38 | $19.39 | $19.23 | $19.25 | 35 969 |
| 2024-04-05 | $19.18 | $19.38 | $19.17 | $19.30 | 58 191 |
| 2024-04-04 | $19.39 | $19.48 | $19.15 | $19.17 | 75 087 |
| 2024-04-03 | $19.34 | $19.42 | $19.30 | $19.36 | 47 933 |
| 2024-04-02 | $19.30 | $19.36 | $19.26 | $19.34 | 75 865 |
| 2024-04-01 | $19.59 | $19.66 | $19.42 | $19.50 | 109 748 |
| 2024-03-28 | $19.55 | $19.56 | $19.44 | $19.49 | 137 520 |
| 2024-03-27 | $19.38 | $19.45 | $19.35 | $19.45 | 58 802 |
| 2024-03-26 | $19.44 | $19.51 | $19.34 | $19.34 | 92 272 |
| 2024-03-25 | $19.30 | $19.38 | $19.30 | $19.34 | 73 274 |
| 2024-03-22 | $19.47 | $19.47 | $19.33 | $19.36 | 96 847 |
| 2024-03-21 | $19.57 | $19.57 | $19.38 | $19.40 | 83 619 |
| 2024-03-20 | $19.32 | $19.60 | $19.27 | $19.47 | 109 031 |
| 2024-03-19 | $19.15 | $19.30 | $19.11 | $19.29 | 57 208 |
| 2024-03-18 | $19.32 | $19.35 | $19.16 | $19.18 | 111 444 |
| 2024-03-15 | $19.25 | $19.25 | $19.10 | $19.14 | 77 307 |
