Stockscreener 앱 받기
19.48
0.36%
0.07
시간 외 거래:
19.48
Blackrock Enhanced Capital And Income Fund Inc 주식 (CII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $19.55 | $19.39 | $0.16 | 103,582.0 | +0.36% |
| 2024-11-04 | $19.47 | $19.34 | $0.135 | 83,389.0 | +0.36% |
| 2024-11-01 | $19.44 | $19.25 | $0.1931 | 93,291.0 | +0.57% |
| 2024-10-31 | $19.56 | $19.14 | $0.424 | 183,426.0 | -1.38% |
| 2024-10-30 | $19.72 | $19.47 | $0.254 | 228,174.0 | -0.46% |
| 2024-10-29 | $19.65 | $19.44 | $0.21 | 132,091.0 | -0.31% |
| 2024-10-28 | $19.74 | $19.61 | $0.1262 | 32,239.0 | +0.10% |
| 2024-10-25 | $19.79 | $19.60 | $0.19 | 57,120.0 | -0.20% |
| 2024-10-24 | $19.75 | $19.64 | $0.114 | 98,793.0 | -0.20% |
| 2024-10-23 | $19.80 | $19.71 | $0.085 | 119,687.0 | -0.71% |
| 2024-10-22 | $19.91 | $19.72 | $0.19 | 80,201.0 | +0.15% |
| 2024-10-21 | $19.87 | $19.80 | $0.07 | 102,639.0 | -0.25% |
| 2024-10-18 | $19.89 | $19.73 | $0.162 | 94,584.0 | +0.35% |
| 2024-10-17 | $19.90 | $19.75 | $0.15 | 87,939.0 | +0.05% |
| 2024-10-16 | $19.82 | $19.73 | $0.09 | 159,330.0 | +0.25% |
| 2024-10-15 | $19.95 | $19.73 | $0.223 | 161,138.0 | -1.25% |
| 2024-10-14 | $20.00 | $19.87 | $0.1294 | 135,628.0 | +0.65% |
| 2024-10-11 | $19.87 | $19.73 | $0.14 | 104,756.0 | +0.46% |
| 2024-10-10 | $19.80 | $19.68 | $0.125 | 77,962.0 | -0.05% |
| 2024-10-09 | $19.78 | $19.63 | $0.154 | 92,433.0 | +0.66% |
| 2024-10-08 | $19.68 | $19.50 | $0.18 | 145,063.0 | +1.13% |
Blackrock Enhanced Capital And Income Fund Inc 주식 (CII) 연도별 가격 이력
이 심층 분석에서는 Blackrock Enhanced Capital And Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Enhanced Capital And Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Enhanced Capital And Income Fund Inc 주식 (CII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.55 | $19.25 | $0.30 | 383,844.0 | +1.30% |
| 2024-10 | $20.00 | $19.14 | $0.8594 | 2,704,546.0 | -2.34% |
| 2024-09 | $19.69 | $18.83 | $0.86 | 2,258,665.0 | +0.46% |
| 2024-08 | $19.65 | $17.57 | $2.08 | 2,590,659.0 | +0.87% |
| 2024-07 | $20.40 | $19.03 | $1.37 | 1,939,485.0 | -2.80% |
| 2024-06 | $20.15 | $19.23 | $0.919 | 1,705,043.0 | +3.41% |
| 2024-05 | $19.44 | $18.53 | $0.91 | 1,596,568.0 | +4.15% |
| 2024-04 | $19.66 | $18.25 | $1.41 | 1,644,277.0 | -4.77% |
| 2024-03 | $19.81 | $19.10 | $0.71 | 1,635,150.0 | +0.41% |
| 2024-02 | $19.67 | $19.00 | $0.67 | 1,605,064.0 | +2.00% |
| 2024-01 | $19.30 | $18.50 | $0.80 | 1,618,630.0 | +0.16% |
Blackrock Enhanced Capital And Income Fund Inc 주식 (CII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.00 | $18.03 | $0.97 | 1,621,697.0 | +3.32% |
| 2023-11 | $18.53 | $17.23 | $1.30 | 1,449,287.0 | +6.98% |
| 2023-10 | $18.87 | $16.76 | $2.11 | 1,465,900.0 | -7.83% |
| 2023-09 | $19.38 | $18.20 | $1.18 | 1,960,696.0 | -2.30% |
| 2023-08 | $19.39 | $18.30 | $1.09 | 1,315,406.0 | +0.00% |
| 2023-07 | $19.31 | $18.17 | $1.14 | 1,180,105.0 | +3.13% |
| 2023-06 | $18.69 | $17.57 | $1.12 | 1,362,663.0 | +4.75% |
| 2023-05 | $18.05 | $17.40 | $0.65 | 1,370,268.0 | -1.45% |
| 2023-04 | $18.19 | $17.32 | $0.8734 | 1,291,806.0 | +0.00% |
| 2023-03 | $18.33 | $16.78 | $1.55 | 2,001,318.0 | -0.50% |
| 2023-02 | $19.09 | $17.88 | $1.21 | 1,703,511.0 | -2.80% |
| 2023-01 | $18.75 | $16.89 | $1.86 | 2,131,960.0 | +8.29% |
Blackrock Enhanced Capital And Income Fund Inc 주식 (CII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.57 | $16.41 | $2.16 | 2,948,267.0 | -7.11% |
| 2022-11 | $18.50 | $17.08 | $1.42 | 1,603,749.0 | +4.60% |
| 2022-10 | $17.62 | $16.20 | $1.43 | 2,233,226.0 | +7.11% |
| 2022-09 | $19.53 | $16.42 | $3.11 | 1,781,682.0 | -12.45% |
| 2022-08 | $20.41 | $18.75 | $1.66 | 1,869,436.0 | -2.34% |
| 2022-07 | $19.26 | $17.43 | $1.83 | 1,583,691.0 | +9.44% |
| 2022-06 | $19.42 | $16.80 | $2.62 | 1,801,600.0 | -8.53% |
| 2022-05 | $20.11 | $17.70 | $2.41 | 2,143,326.0 | -1.39% |
| 2022-04 | $21.09 | $19.43 | $1.66 | 1,481,735.0 | -6.66% |
| 2022-03 | $21.23 | $19.26 | $1.97 | 2,369,550.0 | +3.42% |
| 2022-02 | $21.14 | $18.70 | $2.44 | 2,401,233.0 | -0.54% |
| 2022-01 | $22.22 | $18.35 | $3.87 | 2,661,728.0 | -8.23% |
1.66%
자본화:
|
볼륨(24시간):