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 03, 2016 | $12.79 | $12.80 | $12.61 | $12.54 | 108 000 |
| Feb 02, 2016 | $12.80 | $12.86 | $12.64 | $12.51 | 194 900 |
| Feb 01, 2016 | $12.88 | $13.05 | $12.81 | $12.80 | 114 700 |
| Jan 29, 2016 | $12.65 | $12.93 | $12.63 | $12.73 | 127 500 |
| Jan 28, 2016 | $12.57 | $12.61 | $12.47 | $12.41 | 170 900 |
| Jan 27, 2016 | $12.68 | $12.70 | $12.50 | $12.31 | 117 100 |
| Jan 26, 2016 | $12.51 | $12.67 | $12.46 | $12.46 | 183 700 |
| Jan 25, 2016 | $12.60 | $12.63 | $12.42 | $12.22 | 167 500 |
| Jan 22, 2016 | $12.50 | $12.69 | $12.45 | $12.41 | 196 600 |
| Jan 21, 2016 | $12.25 | $12.38 | $12.22 | $12.14 | 212 600 |
| Jan 20, 2016 | $12.33 | $12.36 | $11.76 | $11.99 | 412 100 |
| Jan 19, 2016 | $12.72 | $12.73 | $12.43 | $12.29 | 222 500 |
| Jan 15, 2016 | $12.73 | $13.10 | $12.49 | $12.32 | 354 400 |
| Jan 14, 2016 | $13.00 | $13.15 | $12.85 | $12.89 | 173 800 |
| Jan 13, 2016 | $13.37 | $13.39 | $12.90 | $12.70 | 267 100 |
| Jan 12, 2016 | $13.44 | $13.48 | $13.32 | $13.06 | 198 800 |
| Jan 11, 2016 | $13.50 | $13.50 | $13.26 | $13.01 | 207 700 |
| Jan 08, 2016 | $13.57 | $13.60 | $13.37 | $13.06 | 150 600 |
| Jan 07, 2016 | $13.65 | $13.76 | $13.52 | $13.21 | 180 900 |
| Jan 06, 2016 | $13.85 | $13.94 | $13.73 | $13.49 | 159 000 |
| Jan 05, 2016 | $13.95 | $13.98 | $13.91 | $13.59 | 110 600 |
