NYSE · CII · stock
BlackRock Enhanced Large Cap Core Fund, Inc. (CII) stock price history
Every NYSE trading session of BlackRock Enhanced Large Cap Core Fund, Inc. from May 26, 2004 to Sep 28, 2026: 5,620 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CII adjusted close, 2004 to 2026
- $26.01
- All time high, 2026
- $26.02
- 52 week high, $19.59 low
- 5,620
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CII key facts
- BlackRock Enhanced Large Cap Core Fund, Inc. (CII) closed at $23.87 on Sep 28, 2026 on NYSE.
- CII's all time high close is $26.01, set on Jun 30, 2026; its all time low close is $1.60 on Nov 20, 2008.
- CII's 52 week range is $19.59 to $26.02.
- CII returned +22.1% over the year to Sep 28, 2026 and +87.1% over five years.
- Over ten years CII returned +281%, +14.3% a year compounded.
- CII's deepest drawdown was -56.4% from Jul 13, 2007 to Nov 20, 2008.
- DataCedar holds 5,620 daily sessions of CII history from May 26, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CII price chart, 2004 to 2026
CII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -3.8% |
| 6 months | +19.0% |
| Year to date | +6.2% |
| 1 year | +22.1% |
| 3 years | +73.1% |
| 5 years | +87.1% |
| 10 years | +280.7% |
| Since May 26, 2004 | +794.5% |
| Compound annual growth, 22.3 years | +10.3% |
CII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.01 on Jun 30, 2026
- All time low close
- $1.60 on Nov 20, 2008
- 52 week high
- $26.02 on Jul 1, 2026
- 52 week low
- $19.59 on Sep 29, 2025
- Deepest drawdown
- -56.4% from Jul 13, 2007 to Nov 20, 2008, recovered Dec 14, 2009
- Best single session
- +22.2% on Oct 13, 2008
- Worst single session
- -13.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2004
- 8.9×
- Best calendar year
- 2009, +62%
- Worst calendar year
- 2008, -37%
CII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 26, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.59 | $26.02 | $19.97 | $23.87 | +6.5% | 15.6M | 185 |
| 2025 | $16.43 | $22.82 | $12.57 | $22.42 | +37.8% | 28M | 250 |
| 2024 | $14.36 | $16.54 | $13.84 | $16.27 | +12.7% | 24.2M | 252 |
| 2023 | $12.28 | $14.43 | $12.01 | $14.43 | +18.5% | 18.9M | 250 |
| 2022 | $14.09 | $14.09 | $10.83 | $12.18 | -13.2% | 24.9M | 251 |
| 2021 | $10.50 | $14.14 | $10.29 | $14.03 | +34.3% | 20.8M | 252 |
| 2020 | $9.69 | $10.63 | $5.45 | $10.45 | +8.2% | 37M | 253 |
| 2019 | $7.33 | $9.70 | $7.30 | $9.66 | +30.5% | 26.2M | 252 |
| 2018 | $8.11 | $8.94 | $6.90 | $7.40 | -8.6% | 33M | 251 |
| 2017 | $6.34 | $8.14 | $6.31 | $8.10 | +27.8% | 32.9M | 251 |
| 2016 | $5.94 | $6.35 | $5.01 | $6.34 | +5.7% | 35.3M | 252 |
| 2015 | $5.51 | $6.32 | $5.16 | $6.00 | +9.9% | 30.8M | 252 |
| 2014 | $4.90 | $5.85 | $4.74 | $5.46 | +10.9% | 39.1M | 252 |
| 2013 | $4.13 | $5.00 | $4.13 | $4.92 | +20.6% | 36.2M | 252 |
| 2012 | $3.69 | $4.27 | $3.69 | $4.08 | +11.8% | 37.7M | 250 |
| 2011 | $3.95 | $4.29 | $3.04 | $3.65 | -6.9% | 40M | 252 |
| 2010 | $3.64 | $4.10 | $1.45 | $3.93 | +8.3% | 38.8M | 252 |
| 2009 | $2.26 | $3.72 | $1.60 | $3.63 | +62.5% | 41.6M | 252 |
| 2008 | $3.51 | $3.56 | $1.51 | $2.23 | -36.5% | 14.9M | 253 |
| 2007 | $3.15 | $4.10 | $2.93 | $3.52 | +10.8% | 12.5M | 251 |
| 2006 | $2.56 | $3.20 | $2.54 | $3.17 | +24.6% | 8.7M | 251 |
| 2005 | $2.54 | $2.61 | $2.35 | $2.55 | +0.6% | 9.2M | 252 |
| 2004 | $2.67 | $2.67 | $2.18 | $2.53 | n/a | 6.1M | 152 |
CII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.87 | -2.5% |
| August 2026 | $24.47 | +1.5% |
| July 2026 | $24.11 | -7.3% |
| June 2026 | $26.01 | +0.9% |
| May 2026 | $25.78 | +7.2% |
| April 2026 | $24.04 | +17.0% |
| March 2026 | $20.54 | -6.8% |
| February 2026 | $22.05 | -1.7% |
| January 2026 | $22.43 | +0.0% |
| December 2025 | $22.42 | -0.4% |
| November 2025 | $22.50 | +7.0% |
| October 2025 | $21.03 | +6.1% |
About the CII data
Daily bars. 5,620 sessions from May 26, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 26, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CICC CION Investment Corp
- CIEN Ciena Corp.
- CIG Energy Co. Of Minas Gerais
- CIG.C Comp En De Mn Cemig ADS American Depositary Receipts
- CIM Chimera Investment Corp.
- CIM$A Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock
- CIM$B Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- CIM$C Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
Common questions
CII share price history
