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 |
| Feb 21, 2024 | $19.13 | $19.24 | $19.12 | $19.22 | 58 397 |
| Feb 20, 2024 | $19.20 | $19.21 | $19.09 | $19.13 | 76 706 |
| Feb 16, 2024 | $19.30 | $19.37 | $19.23 | $19.25 | 64 845 |
| Feb 15, 2024 | $19.32 | $19.45 | $19.32 | $19.38 | 52 850 |
| Feb 14, 2024 | $19.24 | $19.49 | $19.24 | $19.37 | 50 247 |
| Feb 13, 2024 | $19.26 | $19.38 | $19.22 | $19.32 | 71 270 |
| Feb 12, 2024 | $19.41 | $19.54 | $19.36 | $19.47 | 64 825 |
| Feb 09, 2024 | $19.36 | $19.46 | $19.35 | $19.45 | 59 624 |
| Feb 08, 2024 | $19.36 | $19.38 | $19.27 | $19.36 | 63 193 |
| Feb 07, 2024 | $19.31 | $19.42 | $19.26 | $19.38 | 62 747 |
| Feb 06, 2024 | $19.20 | $19.27 | $19.16 | $19.26 | 74 623 |
| Feb 05, 2024 | $19.12 | $19.17 | $19.00 | $19.17 | 91 366 |
| Feb 02, 2024 | $19.21 | $19.25 | $19.15 | $19.22 | 112 327 |
| Feb 01, 2024 | $19.06 | $19.25 | $19.06 | $19.20 | 108 784 |
| Jan 31, 2024 | $19.28 | $19.28 | $19.00 | $19.03 | 95 812 |
| Jan 30, 2024 | $19.29 | $19.30 | $19.19 | $19.27 | 89 292 |
| Jan 29, 2024 | $19.20 | $19.30 | $19.13 | $19.29 | 58 158 |
| Jan 26, 2024 | $19.20 | $19.20 | $19.10 | $19.13 | 64 471 |
| Jan 25, 2024 | $19.19 | $19.22 | $19.10 | $19.17 | 71 088 |
| Jan 24, 2024 | $19.19 | $19.19 | $19.08 | $19.11 | 76 387 |
| Jan 23, 2024 | $18.93 | $19.03 | $18.90 | $19.00 | 65 757 |
| Jan 22, 2024 | $19.06 | $19.06 | $18.89 | $18.91 | 145 902 |
| Jan 19, 2024 | $18.88 | $19.05 | $18.84 | $18.98 | 70 261 |
| Jan 18, 2024 | $18.90 | $18.97 | $18.82 | $18.90 | 51 845 |
| Jan 17, 2024 | $18.78 | $18.85 | $18.70 | $18.78 | 56 605 |
