Mercados españoles abiertos en 6 hrs 37 min

BlackRock Enhanced Capital and Income Fund, Inc. (CII)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,79+0,16 (+0,86%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202418,8018,8118,6618,7918,7943.469
01 may 202418,5318,8618,5318,6318,6387.000
30 abr 202418,6218,6818,5218,5618,5690.100
29 abr 202418,7418,7618,5418,6218,6298.100
26 abr 202418,5218,6918,5118,6418,6478.500
25 abr 202418,2518,4518,2518,4318,43108.100
24 abr 202418,7818,7818,5318,5518,5590.100
23 abr 202418,5418,7518,5418,7018,7085.800
22 abr 202418,3318,5618,3318,4418,4491.300
19 abr 202418,5018,5318,2618,3018,3097.400
18 abr 202418,5218,6018,4218,4918,4974.900
17 abr 202418,6918,6918,4718,5118,5148.900
16 abr 202418,5018,6118,5018,5618,5663.700
15 abr 202418,9619,0718,4818,4818,48111.600
12 abr 202419,1019,1318,8818,9018,9080.400
12 abr 20240.1 Dividendo
11 abr 202419,2619,3319,1319,2719,1758.500
10 abr 202419,1419,2419,0819,1419,0443.700
09 abr 202419,3519,3619,2219,3019,2027.300
08 abr 202419,3819,3919,2319,2519,1536.000
05 abr 202419,1819,3819,1719,3019,2058.200
04 abr 202419,3919,4819,1519,1719,0775.100
03 abr 202419,3419,4219,3019,3619,2647.900
02 abr 202419,3019,3619,2619,3419,2475.900
01 abr 202419,5919,6619,4219,5019,40109.800
28 mar 202419,5519,5619,4419,4919,39137.500
27 mar 202419,3819,4519,3519,4519,3559.900
26 mar 202419,4419,5119,3419,3419,2492.300
25 mar 202419,3019,3819,3019,3419,2473.300
22 mar 202419,4719,4719,3319,3619,2696.800
21 mar 202419,5719,5719,3819,4019,3083.600
20 mar 202419,3219,6019,2719,4719,37109.000
19 mar 202419,1519,3119,1119,2919,1957.500
18 mar 202419,3219,3519,1619,1819,08111.400
15 mar 202419,2519,2619,1019,1419,0477.300
14 mar 202419,4619,5019,1819,2619,1674.400
14 mar 20240.1 Dividendo
13 mar 202419,6419,6419,5119,5319,3376.500
12 mar 202419,4819,6319,4719,6219,4277.500
11 mar 202419,4419,5619,4119,4619,2698.800
08 mar 202419,6019,7519,4819,5219,32104.900
07 mar 202419,6119,7419,5919,6819,4857.000
06 mar 202419,4819,6819,4819,5519,3547.200
05 mar 202419,5719,6719,3919,4419,2466.600
04 mar 202419,7319,8119,5419,7019,5050.500
01 mar 202419,4519,7819,4519,7019,5082.900
29 feb 202419,6319,6319,3619,4119,21201.300
28 feb 202419,3519,5219,3519,4919,29106.300
27 feb 202419,4319,5419,4319,4519,2575.600
26 feb 202419,5419,5719,4119,4319,2339.300
23 feb 202419,6519,6719,5419,5419,3469.700
22 feb 202419,3819,5719,3619,4919,29100.200
21 feb 202419,1319,2619,1219,2219,0258.400
20 feb 202419,2019,2119,0919,1318,9376.700
16 feb 202419,3019,3719,2319,2519,0564.800
15 feb 202419,3219,4519,3219,3819,1852.900
14 feb 202419,2419,4919,2419,3719,1751.900
14 feb 20240.1 Dividendo
13 feb 202419,2619,3819,2219,3219,0271.600
12 feb 202419,4119,5419,3619,4719,1764.800
09 feb 202419,3619,4619,3519,4519,1559.600
08 feb 202419,3619,3819,2719,3619,0663.200
07 feb 202419,3119,4219,2619,3819,0862.700
06 feb 202419,2019,2719,1619,2618,9674.700
05 feb 202419,1219,1719,0019,1718,8794.700
02 feb 202419,2119,2519,1419,2218,92112.300
01 feb 202419,0619,2519,0619,2018,90108.800
31 ene 202419,2819,2819,0019,0318,7495.900
30 ene 202419,2919,3019,1919,2718,9789.300
29 ene 202419,2019,3019,1319,2918,9958.200
26 ene 202419,2019,2019,1019,1318,8464.500
25 ene 202419,1919,2219,1019,1718,8771.100
24 ene 202419,1919,1919,0819,1118,8276.400
23 ene 202418,9319,0318,9019,0018,7165.800
22 ene 202419,0619,0618,8918,9118,62145.900
19 ene 202418,8819,0518,8418,9818,6970.300
18 ene 202418,9018,9718,8218,9018,6151.800
17 ene 202418,7818,8518,7018,7818,4956.600
16 ene 202418,8618,9518,8018,8818,5986.600
12 ene 202418,8418,9918,7918,8618,5744.900
11 ene 202418,8718,9318,7218,8618,5772.400
11 ene 20240.1 Dividendo
10 ene 202418,9719,0918,8419,0618,6764.900
09 ene 202418,9118,9418,8018,9218,5364.100
08 ene 202418,6819,0118,6319,0118,62125.500
05 ene 202418,6718,8018,5418,6018,22100.300
04 ene 202418,5018,6418,5018,6118,2380.900
03 ene 202418,7618,9018,6118,6318,2559.500
02 ene 202418,9118,9718,7618,9018,5174.200
29 dic 202318,9519,0018,8019,0018,61101.900
28 dic 202318,7718,9318,7718,8818,4943.700
27 dic 202318,7618,9418,7518,8118,4286.600
26 dic 202318,8218,9818,7518,7618,3771.900
22 dic 202318,7218,8818,7018,8618,4767.800
21 dic 202318,6818,7518,5218,6318,25102.300
20 dic 202318,7918,8918,5118,6118,2375.200
19 dic 202318,9018,9818,6518,7718,3885.600
18 dic 202318,7118,9418,6318,7918,40109.500
15 dic 202318,5218,7218,4618,7118,3358.900
14 dic 202318,4718,5918,4018,5318,15122.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...