BlackRock Enhanced Cap Incom Closed (CII)

CII
🏛️ Estados Unidos →
23.17
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 17.09 17.63 16.96 17.12 0.6M
2022-12-29 16.60 17.02 16.60 16.96 0.2M
2022-12-28 16.61 16.75 16.49 16.49 0.2M
2022-12-27 16.63 16.68 16.53 16.57 0.1M
2022-12-23 16.62 16.74 16.50 16.67 0.1M
2022-12-22 16.78 16.78 16.42 16.64 0.1M
2022-12-21 16.56 16.77 16.56 16.75 0.1M
2022-12-20 16.54 16.71 16.41 16.48 0.1M
2022-12-19 16.83 16.84 16.52 16.55 0.1M
2022-12-16 16.89 16.90 16.63 16.77 0.1M
2022-12-15 17.09 17.23 16.79 16.96 0.2M
2022-12-14 18.18 18.32 18.05 18.24 0.1M
2022-12-13 18.28 18.41 18.03 18.18 0.1M
2022-12-12 17.88 18.05 17.88 18.03 0.1M
2022-12-09 18.05 18.08 17.82 17.84 0.1M
2022-12-08 18.10 18.11 17.97 18.05 0.1M
2022-12-07 17.92 18.07 17.83 17.98 0.1M
2022-12-06 17.97 18.12 17.80 17.89 0.1M
2022-12-05 18.23 18.25 17.88 17.95 0.1M
2022-12-02 18.35 18.41 18.15 18.29 0.1M
2022-12-01 18.51 18.57 18.38 18.50 0.1M
2022-11-30 17.98 18.50 17.97 18.43 0.1M
2022-11-29 17.92 18.01 17.84 17.98 0.1M
2022-11-28 17.96 18.03 17.86 17.88 0.1M
2022-11-25 18.05 18.09 17.98 18.03 0.0M
2022-11-23 18.03 18.15 17.98 18.06 0.1M
2022-11-22 17.89 18.05 17.88 18.00 0.1M
2022-11-21 17.92 17.92 17.77 17.91 0.1M
2022-11-18 17.99 18.09 17.83 17.90 0.1M
2022-11-17 17.75 17.87 17.64 17.84 0.1M
2022-11-16 17.84 17.90 17.73 17.83 0.1M
2022-11-15 17.84 18.06 17.84 18.04 0.1M
2022-11-14 17.80 17.87 17.65 17.67 0.1M
2022-11-11 18.09 18.09 17.80 17.97 0.1M
2022-11-10 17.75 18.02 17.75 18.01 0.1M
2022-11-09 17.45 17.51 17.20 17.22 0.1M
2022-11-08 17.55 17.79 17.42 17.56 0.1M
2022-11-07 17.37 17.51 17.31 17.44 0.1M
2022-11-04 17.22 17.49 17.08 17.24 0.1M
2022-11-03 17.25 17.31 17.14 17.20 0.1M
2022-11-02 17.63 17.71 17.27 17.29 0.1M
2022-11-01 17.77 17.77 17.54 17.65 0.1M
2022-10-31 17.59 17.62 17.39 17.62 0.1M
2022-10-28 17.20 17.60 17.20 17.59 0.1M
2022-10-27 17.50 17.50 17.25 17.25 0.1M
2022-10-26 17.35 17.60 17.31 17.39 0.1M
2022-10-25 17.18 17.49 17.18 17.46 0.1M
2022-10-24 17.13 17.25 16.98 17.16 0.1M
2022-10-21 16.74 17.12 16.68 17.04 0.1M
2022-10-20 16.90 17.08 16.68 16.73 0.2M
2022-10-19 16.96 17.10 16.78 16.87 0.1M
2022-10-18 17.24 17.25 16.90 17.04 0.1M
2022-10-17 16.84 16.95 16.81 16.89 0.1M
2022-10-14 17.14 17.14 16.57 16.61 0.1M
2022-10-13 16.35 16.98 16.20 16.94 0.1M
2022-10-12 16.67 16.87 16.58 16.68 0.1M
2022-10-11 16.67 16.87 16.53 16.62 0.1M
2022-10-10 16.82 16.83 16.59 16.67 0.1M
2022-10-07 17.08 17.10 16.67 16.78 0.1M
2022-10-06 17.25 17.36 17.11 17.15 0.1M
2022-10-05 17.29 17.42 17.06 17.32 0.1M
2022-10-04 17.08 17.51 17.07 17.48 0.1M
2022-10-03 16.60 16.93 16.57 16.89 0.1M
2022-09-30 16.53 16.85 16.45 16.45 0.2M
2022-09-29 16.80 16.84 16.42 16.56 0.1M
2022-09-28 16.67 17.03 16.56 16.94 0.1M
2022-09-27 16.87 16.93 16.45 16.67 0.1M
2022-09-26 16.87 17.06 16.68 16.72 0.1M
2022-09-23 17.31 17.31 16.79 16.99 0.2M
2022-09-22 17.64 17.69 17.41 17.45 0.1M
2022-09-21 18.04 18.11 17.68 17.68 0.1M
2022-09-20 18.12 18.12 17.84 18.02 0.1M
2022-09-19 18.12 18.28 18.08 18.26 0.1M
2022-09-16 18.32 18.40 18.12 18.32 0.1M
2022-09-15 18.56 18.77 18.43 18.45 0.0M
2022-09-14 18.63 18.81 18.52 18.67 0.1M
2022-09-13 19.19 19.23 18.73 18.77 0.1M
2022-09-12 19.38 19.53 19.36 19.50 0.0M
2022-09-09 19.05 19.30 19.05 19.23 0.0M
2022-09-08 18.93 19.07 18.82 19.01 0.1M
2022-09-07 18.67 19.02 18.67 18.97 0.1M
2022-09-06 18.84 18.88 18.62 18.70 0.0M
2022-09-02 19.03 19.23 18.74 18.79 0.1M
2022-09-01 18.65 18.90 18.61 18.85 0.0M
2022-08-31 19.00 19.02 18.75 18.79 0.1M
2022-08-30 19.12 19.12 18.75 18.83 0.1M
2022-08-29 19.00 19.20 18.93 19.09 0.1M
2022-08-26 19.87 19.89 19.12 19.12 0.1M
2022-08-25 19.81 19.91 19.70 19.82 0.1M
2022-08-24 19.51 19.81 19.51 19.74 0.1M
2022-08-23 19.50 19.70 19.50 19.53 0.0M
2022-08-22 19.76 19.82 19.45 19.52 0.1M
2022-08-19 19.90 19.97 19.72 19.87 0.1M
2022-08-18 20.02 20.18 19.96 19.97 0.1M
2022-08-17 20.12 20.14 19.91 20.07 0.1M
2022-08-16 20.28 20.41 20.21 20.22 0.1M
2022-08-15 20.22 20.39 20.16 20.32 0.1M
2022-08-12 20.14 20.29 20.08 20.25 0.1M
2022-08-11 20.21 20.29 20.08 20.16 0.1M
2022-08-10 19.89 20.16 19.82 20.08 0.1M
2022-08-09 19.60 19.63 19.48 19.60 0.0M
2022-08-08 19.68 19.85 19.60 19.62 0.1M
2022-08-05 19.60 19.69 19.46 19.56 0.1M
2022-08-04 19.73 19.76 19.54 19.64 0.1M
2022-08-03 19.41 19.68 19.41 19.63 0.1M
2022-08-02 19.29 19.40 19.13 19.31 0.1M
2022-08-01 19.15 19.32 19.06 19.29 0.1M
2022-07-29 19.12 19.26 18.94 19.24 0.1M
2022-07-28 18.79 19.03 18.66 18.98 0.1M
2022-07-27 18.56 18.82 18.52 18.76 0.1M
2022-07-26 18.62 18.62 18.37 18.41 0.1M
2022-07-25 18.63 18.71 18.54 18.68 0.1M
2022-07-22 18.78 18.83 18.52 18.60 0.1M
2022-07-21 18.63 18.77 18.44 18.73 0.1M
2022-07-20 18.46 18.59 18.27 18.57 0.1M
2022-07-19 18.18 18.47 18.18 18.41 0.1M
2022-07-18 18.18 18.29 17.99 18.06 0.1M
2022-07-15 17.94 18.06 17.86 18.03 0.1M
2022-07-14 17.65 17.82 17.51 17.78 0.1M
2022-07-13 17.68 18.01 17.67 17.91 0.1M
2022-07-12 18.10 18.20 17.92 17.97 0.1M
2022-07-11 18.21 18.32 18.03 18.08 0.1M
2022-07-08 18.17 18.28 18.07 18.22 0.1M
2022-07-07 18.01 18.23 18.01 18.17 0.1M
2022-07-06 17.91 18.07 17.72 17.97 0.1M
2022-07-05 17.65 17.90 17.50 17.87 0.1M
2022-07-01 17.54 17.85 17.43 17.83 0.1M
2022-06-30 17.59 17.73 17.32 17.58 0.1M
2022-06-29 17.62 17.71 17.52 17.63 0.1M
2022-06-28 18.00 18.14 17.62 17.65 0.1M
2022-06-27 17.91 17.94 17.72 17.89 0.1M
2022-06-24 17.35 17.82 17.35 17.82 0.1M
2022-06-23 17.19 17.31 17.07 17.27 0.1M
2022-06-22 17.05 17.38 17.01 17.17 0.1M
2022-06-21 17.11 17.35 17.11 17.24 0.1M
2022-06-17 16.98 17.14 16.80 16.94 0.2M
2022-06-16 17.53 17.56 16.97 17.00 0.1M
2022-06-15 17.72 17.99 17.53 17.77 0.1M
2022-06-14 17.73 17.83 17.42 17.58 0.1M
2022-06-13 18.09 18.09 17.73 17.83 0.1M
2022-06-10 18.67 18.67 18.49 18.56 0.1M
2022-06-09 19.22 19.27 18.92 18.92 0.0M
2022-06-08 19.26 19.41 19.19 19.21 0.0M
2022-06-07 19.05 19.36 19.04 19.35 0.0M
2022-06-06 19.20 19.42 19.06 19.12 0.1M
2022-06-03 19.13 19.28 19.11 19.14 0.1M
2022-06-02 19.06 19.38 19.01 19.33 0.1M
2022-06-01 19.26 19.32 18.92 19.08 0.1M
2022-05-31 19.28 19.38 19.06 19.22 0.1M
2022-05-27 18.85 19.27 18.85 19.24 0.1M
2022-05-26 18.37 18.87 18.37 18.79 0.1M
2022-05-25 18.07 18.41 18.07 18.30 0.1M
2022-05-24 18.23 18.23 17.93 18.21 0.1M
2022-05-23 18.09 18.35 18.00 18.28 0.1M
2022-05-20 18.19 18.26 17.70 18.05 0.1M
2022-05-19 18.03 18.24 17.86 18.08 0.1M
2022-05-18 18.67 18.67 18.11 18.17 0.1M
2022-05-17 18.57 18.78 18.52 18.75 0.1M
2022-05-16 18.39 18.49 18.19 18.35 0.2M
2022-05-13 18.12 18.53 18.12 18.42 0.1M
2022-05-12 18.16 18.41 17.88 18.05 0.1M
2022-05-11 18.42 18.82 18.25 18.30 0.1M
2022-05-10 18.57 18.86 18.40 18.51 0.1M
2022-05-09 18.97 18.97 18.40 18.47 0.1M
2022-05-06 19.29 19.35 19.02 19.21 0.1M
2022-05-05 19.87 19.88 19.20 19.36 0.1M
2022-05-04 19.74 20.11 19.51 20.00 0.1M
2022-05-03 19.57 19.80 19.57 19.67 0.1M
2022-05-02 19.47 19.72 19.15 19.49 0.1M
2022-04-29 19.97 20.09 19.43 19.49 0.1M
2022-04-28 19.73 20.16 19.62 20.05 0.1M
2022-04-27 19.53 19.77 19.45 19.57 0.1M
2022-04-26 19.82 19.92 19.50 19.50 0.0M
2022-04-25 19.83 19.96 19.55 19.95 0.1M
2022-04-22 20.27 20.31 19.80 19.89 0.1M
2022-04-21 20.75 20.83 20.25 20.27 0.1M
2022-04-20 20.59 20.68 20.48 20.56 0.0M
2022-04-19 20.21 20.57 20.21 20.48 0.1M
2022-04-18 20.17 20.28 20.11 20.18 0.1M
2022-04-14 20.45 20.48 20.13 20.13 0.0M
2022-04-13 20.21 20.44 20.21 20.40 0.1M
2022-04-12 20.45 20.63 20.26 20.37 0.1M
2022-04-11 20.51 20.61 20.33 20.33 0.1M
2022-04-08 20.58 20.77 20.45 20.60 0.0M
2022-04-07 20.52 20.66 20.39 20.57 0.1M
2022-04-06 20.77 20.77 20.39 20.61 0.2M
2022-04-05 20.90 20.99 20.77 20.87 0.1M
2022-04-04 21.00 21.07 20.86 20.95 0.1M
2022-04-01 20.96 21.09 20.85 21.00 0.1M
2022-03-31 21.11 21.23 20.88 20.88 0.2M
2022-03-30 21.03 21.16 20.95 21.03 0.1M
2022-03-29 20.99 21.13 20.88 21.02 0.1M
2022-03-28 20.75 20.84 20.70 20.78 0.1M
2022-03-25 20.73 20.86 20.62 20.73 0.1M
2022-03-24 20.57 20.65 20.48 20.63 0.1M
2022-03-23 20.68 20.75 20.49 20.55 0.1M
2022-03-22 20.60 20.75 20.58 20.68 0.1M
2022-03-21 20.53 20.74 20.38 20.49 0.1M
2022-03-18 20.35 20.53 20.33 20.51 0.1M
2022-03-17 20.04 20.34 20.03 20.32 0.1M
2022-03-16 19.85 20.11 19.69 20.08 0.1M
2022-03-15 19.53 19.67 19.36 19.62 0.1M
2022-03-14 19.76 19.84 19.34 19.42 0.1M
2022-03-11 19.93 20.05 19.79 19.79 0.1M
2022-03-10 19.77 19.86 19.61 19.83 0.1M
2022-03-09 19.66 19.94 19.62 19.87 0.1M
2022-03-08 19.51 20.06 19.26 19.32 0.2M
2022-03-07 19.94 20.09 19.49 19.51 0.1M
2022-03-04 20.05 20.09 19.90 20.07 0.1M
2022-03-03 20.35 20.42 20.14 20.17 0.1M
2022-03-02 20.05 20.32 20.05 20.22 0.1M
2022-03-01 20.23 20.32 19.85 19.95 0.2M
2022-02-28 19.87 20.33 19.87 20.19 0.1M
2022-02-25 19.67 20.22 19.65 20.17 0.1M
2022-02-24 19.00 19.57 18.70 19.54 0.3M
2022-02-23 19.80 19.88 19.41 19.44 0.1M
2022-02-22 20.00 20.00 19.51 19.68 0.1M
2022-02-18 20.30 20.40 20.01 20.08 0.2M
2022-02-17 20.62 20.62 20.22 20.26 0.1M
2022-02-16 20.45 20.71 20.32 20.66 0.1M
2022-02-15 20.29 20.56 20.29 20.48 0.1M
2022-02-14 20.47 20.47 20.03 20.06 0.1M
2022-02-11 20.81 20.94 20.50 20.58 0.1M
2022-02-10 20.90 21.13 20.77 20.81 0.1M
2022-02-09 20.82 21.14 20.82 21.00 0.2M
2022-02-08 20.52 20.65 20.40 20.60 0.1M
2022-02-07 20.57 20.64 20.49 20.52 0.1M
2022-02-04 20.38 20.64 20.25 20.54 0.2M
2022-02-03 20.59 20.68 20.31 20.35 0.1M
2022-02-02 20.59 20.87 20.55 20.79 0.1M
2022-02-01 20.40 20.54 20.22 20.50 0.1M
2022-01-31 19.93 20.34 19.84 20.30 0.1M
2022-01-28 19.36 19.90 19.27 19.90 0.1M
2022-01-27 19.63 19.91 19.33 19.33 0.2M
2022-01-26 19.77 19.96 19.27 19.54 0.2M
2022-01-25 19.33 19.73 19.09 19.43 0.1M
2022-01-24 19.26 19.64 18.35 19.62 0.4M
2022-01-21 20.58 20.58 19.76 19.86 0.2M
2022-01-20 20.91 21.08 20.64 20.67 0.1M
2022-01-19 21.06 21.26 20.90 20.91 0.1M
2022-01-18 21.30 21.40 20.99 21.02 0.1M
2022-01-14 21.38 21.58 21.30 21.44 0.1M
2022-01-13 21.85 21.98 21.48 21.48 0.1M
2022-01-12 21.97 22.09 21.87 21.90 0.1M
2022-01-11 21.77 21.86 21.64 21.73 0.1M
2022-01-10 21.57 21.67 21.41 21.64 0.1M
2022-01-07 21.71 21.88 21.57 21.57 0.1M
2022-01-06 21.77 21.86 21.50 21.67 0.1M
2022-01-05 22.01 22.19 21.75 21.75 0.2M
2022-01-04 22.08 22.18 21.93 22.09 0.1M
2022-01-03 22.22 22.22 22.00 22.08 0.1M