La bourse est fermée

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

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,20+0,06 (+0,31 %)
À partir de 02:19PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202419,1419,2519,1219,2019,2027 965
08 mai 202419,1019,2019,1019,1419,1442 000
07 mai 202419,0619,2319,0619,1819,1873 600
06 mai 202419,1219,1719,0419,0919,0999 000
03 mai 202418,9919,0718,9119,0719,0740 700
02 mai 202418,8018,8218,6618,7918,7943 500
01 mai 202418,5318,8618,5318,6318,6387 000
30 avr. 202418,6218,6818,5218,5618,5690 100
29 avr. 202418,7418,7618,5418,6218,6298 100
26 avr. 202418,5218,6918,5118,6418,6478 500
25 avr. 202418,2518,4518,2518,4318,43108 100
24 avr. 202418,7818,7818,5318,5518,5590 100
23 avr. 202418,5418,7518,5418,7018,7085 800
22 avr. 202418,3318,5618,3318,4418,4491 300
19 avr. 202418,5018,5318,2618,3018,3097 400
18 avr. 202418,5218,6018,4218,4918,4974 900
17 avr. 202418,6918,6918,4718,5118,5148 900
16 avr. 202418,5018,6118,5018,5618,5663 700
15 avr. 202418,9619,0718,4818,4818,48111 600
12 avr. 202419,1019,1318,8818,9018,9080 400
12 avr. 20240.1 Dividende
11 avr. 202419,2619,3319,1319,2719,1758 500
10 avr. 202419,1419,2419,0819,1419,0443 700
09 avr. 202419,3519,3619,2219,3019,2027 300
08 avr. 202419,3819,3919,2319,2519,1536 000
05 avr. 202419,1819,3819,1719,3019,2058 200
04 avr. 202419,3919,4819,1519,1719,0775 100
03 avr. 202419,3419,4219,3019,3619,2647 900
02 avr. 202419,3019,3619,2619,3419,2475 900
01 avr. 202419,5919,6619,4219,5019,40109 800
28 mars 202419,5519,5619,4419,4919,39137 500
27 mars 202419,3819,4519,3519,4519,3559 900
26 mars 202419,4419,5119,3419,3419,2492 300
25 mars 202419,3019,3819,3019,3419,2473 300
22 mars 202419,4719,4719,3319,3619,2696 800
21 mars 202419,5719,5719,3819,4019,3083 600
20 mars 202419,3219,6019,2719,4719,37109 000
19 mars 202419,1519,3119,1119,2919,1957 500
18 mars 202419,3219,3519,1619,1819,08111 400
15 mars 202419,2519,2619,1019,1419,0477 300
14 mars 202419,4619,5019,1819,2619,1674 400
14 mars 20240.1 Dividende
13 mars 202419,6419,6419,5119,5319,3376 500
12 mars 202419,4819,6319,4719,6219,4277 500
11 mars 202419,4419,5619,4119,4619,2698 800
08 mars 202419,6019,7519,4819,5219,32104 900
07 mars 202419,6119,7419,5919,6819,4857 000
06 mars 202419,4819,6819,4819,5519,3547 200
05 mars 202419,5719,6719,3919,4419,2466 600
04 mars 202419,7319,8119,5419,7019,5050 500
01 mars 202419,4519,7819,4519,7019,5082 900
29 févr. 202419,6319,6319,3619,4119,21201 300
28 févr. 202419,3519,5219,3519,4919,29106 300
27 févr. 202419,4319,5419,4319,4519,2575 600
26 févr. 202419,5419,5719,4119,4319,2339 300
23 févr. 202419,6519,6719,5419,5419,3469 700
22 févr. 202419,3819,5719,3619,4919,29100 200
21 févr. 202419,1319,2619,1219,2219,0258 400
20 févr. 202419,2019,2119,0919,1318,9376 700
16 févr. 202419,3019,3719,2319,2519,0564 800
15 févr. 202419,3219,4519,3219,3819,1852 900
14 févr. 202419,2419,4919,2419,3719,1751 900
14 févr. 20240.1 Dividende
13 févr. 202419,2619,3819,2219,3219,0271 600
12 févr. 202419,4119,5419,3619,4719,1764 800
09 févr. 202419,3619,4619,3519,4519,1559 600
08 févr. 202419,3619,3819,2719,3619,0663 200
07 févr. 202419,3119,4219,2619,3819,0862 700
06 févr. 202419,2019,2719,1619,2618,9674 700
05 févr. 202419,1219,1719,0019,1718,8794 700
02 févr. 202419,2119,2519,1419,2218,92112 300
01 févr. 202419,0619,2519,0619,2018,90108 800
31 janv. 202419,2819,2819,0019,0318,7495 900
30 janv. 202419,2919,3019,1919,2718,9789 300
29 janv. 202419,2019,3019,1319,2918,9958 200
26 janv. 202419,2019,2019,1019,1318,8464 500
25 janv. 202419,1919,2219,1019,1718,8771 100
24 janv. 202419,1919,1919,0819,1118,8276 400
23 janv. 202418,9319,0318,9019,0018,7165 800
22 janv. 202419,0619,0618,8918,9118,62145 900
19 janv. 202418,8819,0518,8418,9818,6970 300
18 janv. 202418,9018,9718,8218,9018,6151 800
17 janv. 202418,7818,8518,7018,7818,4956 600
16 janv. 202418,8618,9518,8018,8818,5986 600
12 janv. 202418,8418,9918,7918,8618,5744 900
11 janv. 202418,8718,9318,7218,8618,5772 400
11 janv. 20240.1 Dividende
10 janv. 202418,9719,0918,8419,0618,6764 900
09 janv. 202418,9118,9418,8018,9218,5364 100
08 janv. 202418,6819,0118,6319,0118,62125 500
05 janv. 202418,6718,8018,5418,6018,22100 300
04 janv. 202418,5018,6418,5018,6118,2380 900
03 janv. 202418,7618,9018,6118,6318,2559 500
02 janv. 202418,9118,9718,7618,9018,5174 200
29 déc. 202318,9519,0018,8019,0018,61101 900
28 déc. 202318,7718,9318,7718,8818,4943 700
27 déc. 202318,7618,9418,7518,8118,4286 600
26 déc. 202318,8218,9818,7518,7618,3771 900
22 déc. 202318,7218,8818,7018,8618,4767 800
21 déc. 202318,6818,7518,5218,6318,25102 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...