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 |
| Sep 27, 2023 | $18.26 | $18.61 | $18.20 | $18.20 | 81 558 |
| Sep 26, 2023 | $18.56 | $18.71 | $18.20 | $18.22 | 130 072 |
| Sep 25, 2023 | $18.54 | $18.80 | $18.52 | $18.57 | 261 839 |
| Sep 22, 2023 | $18.66 | $18.92 | $18.65 | $18.68 | 231 147 |
| Sep 21, 2023 | $18.79 | $18.87 | $18.61 | $18.63 | 147 258 |
| Sep 20, 2023 | $18.78 | $19.11 | $18.73 | $18.88 | 85 528 |
| Sep 19, 2023 | $18.45 | $18.66 | $18.36 | $18.66 | 42 953 |
| Sep 18, 2023 | $18.58 | $18.79 | $18.47 | $18.47 | 44 234 |
| Sep 15, 2023 | $18.65 | $19.02 | $18.55 | $18.66 | 48 285 |
| Sep 14, 2023 | $19.08 | $19.23 | $18.62 | $18.71 | 53 149 |
| Sep 13, 2023 | $19.19 | $19.27 | $19.08 | $19.08 | 39 299 |
| Sep 12, 2023 | $19.21 | $19.34 | $19.14 | $19.19 | 47 832 |
| Sep 11, 2023 | $19.35 | $19.35 | $19.13 | $19.31 | 109 334 |
| Sep 08, 2023 | $19.27 | $19.35 | $19.18 | $19.19 | 49 254 |
| Sep 07, 2023 | $19.21 | $19.32 | $19.18 | $19.27 | 45 509 |
| Sep 06, 2023 | $19.28 | $19.35 | $19.11 | $19.32 | 45 416 |
| Sep 05, 2023 | $19.08 | $19.38 | $19.03 | $19.30 | 139 998 |
| Sep 01, 2023 | $19.05 | $19.22 | $19.03 | $19.09 | 78 211 |
| Aug 31, 2023 | $19.29 | $19.39 | $19.01 | $19.09 | 138 758 |
| Aug 30, 2023 | $18.91 | $19.28 | $18.85 | $19.25 | 114 271 |
| Aug 29, 2023 | $18.50 | $18.93 | $18.45 | $18.88 | 69 690 |
| Aug 28, 2023 | $18.50 | $18.53 | $18.38 | $18.49 | 42 172 |
| Aug 25, 2023 | $18.42 | $18.49 | $18.33 | $18.39 | 38 278 |
| Aug 24, 2023 | $18.74 | $18.79 | $18.38 | $18.39 | 39 849 |
| Aug 23, 2023 | $18.48 | $18.75 | $18.48 | $18.63 | 33 687 |
