NYSE:CII
Blackrock Capital and Income Strategies Stock Price (Quote)
$18.79
+0.160 (+0.86%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.25 | $19.48 | Thursday, 2nd May 2024 CII stock ended at $18.79. This is 0.86% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.82% from a day low at $18.66 to a day high of $18.81. |
| 90 days | $18.25 | $19.81 | |
| 52 weeks | $16.77 | $19.81 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $18.56 | $18.56 | $18.42 | $18.49 | 61 150 |
| Jun 08, 2023 | $18.34 | $18.43 | $18.15 | $18.43 | 52 093 |
| Jun 07, 2023 | $18.36 | $18.42 | $18.23 | $18.31 | 70 941 |
| Jun 06, 2023 | $17.97 | $18.32 | $17.95 | $18.31 | 82 286 |
| Jun 05, 2023 | $17.97 | $18.08 | $17.88 | $17.91 | 60 428 |
| Jun 02, 2023 | $17.76 | $17.96 | $17.79 | $17.92 | 71 947 |
| Jun 01, 2023 | $17.65 | $17.77 | $17.57 | $17.73 | 86 471 |
| May 31, 2023 | $17.77 | $17.86 | $17.55 | $17.67 | 127 595 |
| May 30, 2023 | $17.73 | $17.81 | $17.65 | $17.70 | 62 521 |
| May 26, 2023 | $17.64 | $17.84 | $17.58 | $17.67 | 79 092 |
| May 25, 2023 | $17.66 | $17.70 | $17.54 | $17.60 | 76 856 |
| May 24, 2023 | $17.79 | $17.85 | $17.56 | $17.63 | 111 248 |
| May 23, 2023 | $17.90 | $18.00 | $17.84 | $17.87 | 61 059 |
| May 22, 2023 | $17.89 | $18.05 | $17.89 | $17.93 | 46 119 |
| May 19, 2023 | $17.97 | $18.00 | $17.88 | $17.90 | 55 644 |
| May 18, 2023 | $17.88 | $18.05 | $17.81 | $17.96 | 88 932 |
| May 17, 2023 | $17.78 | $17.93 | $17.73 | $17.88 | 64 814 |
| May 16, 2023 | $17.72 | $17.80 | $17.67 | $17.76 | 49 830 |
| May 15, 2023 | $17.63 | $17.83 | $17.62 | $17.77 | 55 447 |
| May 12, 2023 | $17.69 | $17.73 | $17.60 | $17.62 | 40 511 |
| May 11, 2023 | $17.69 | $17.79 | $17.60 | $17.77 | 58 774 |
| May 10, 2023 | $17.74 | $17.76 | $17.62 | $17.71 | 36 147 |
| May 09, 2023 | $17.71 | $17.75 | $17.65 | $17.65 | 31 666 |
| May 08, 2023 | $17.86 | $17.86 | $17.68 | $17.73 | 43 038 |
| May 05, 2023 | $17.60 | $17.81 | $17.64 | $17.78 | 40 641 |
