XNYS
Datos históricos de BlackRock Enhanced Capital and Income Fund, Inc.
BlackRock Enhanced Capital and Income Fund, Inc. · CII
$23.63
▲ +0.45 (+1.94%)
Última operación · 25/10/2026, 1:41:52 UTC
- Variación en el periodo
- −2.36%
- Máximo
- US$26.17
- 1 de diciembre de 2025
- Mínimo
- US$20.43
- 27 de marzo de 2026
- Volumen medio diario
- 0.1 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 23.31 | 23.32 | 23.10 | 23.18 | −0.86% | 63,771.133 |
| 22 oct 2026 | 23.66 | 23.75 | 23.35 | 23.38 | −1.68% | 65,743.023 |
| 21 oct 2026 | 23.70 | 23.86 | 23.50 | 23.78 | +0.63% | 47,782.772 |
| 20 oct 2026 | 23.53 | 23.72 | 23.42 | 23.63 | +0.81% | 54,911.543 |
| 19 oct 2026 | 23.44 | 23.54 | 23.31 | 23.44 | +0.43% | 51,831.142 |
| 16 oct 2026 | 23.68 | 23.80 | 23.24 | 23.34 | −1.44% | 96,975.751 |
| 15 oct 2026 | 23.36 | 23.78 | 23.35 | 23.68 | −0.29% | 86,687.266 |
| 14 oct 2026 | 24.01 | 24.06 | 23.67 | 23.75 | −1.57% | 76,973.83 |
| 13 oct 2026 | 24.22 | 24.27 | 23.98 | 24.13 | −0.78% | 84,335.486 |
| 12 oct 2026 | 24.41 | 24.48 | 24.19 | 24.32 | −0.04% | 41,669.472 |
| 9 oct 2026 | 24.21 | 24.35 | 23.92 | 24.33 | +1.25% | 89,646.52 |
| 8 oct 2026 | 24.19 | 24.21 | 23.81 | 24.03 | −0.46% | 110,968.709 |
| 7 oct 2026 | 24.27 | 24.27 | 24.04 | 24.14 | −0.58% | 80,559.727 |
| 6 oct 2026 | 24.26 | 24.38 | 24.11 | 24.28 | +0.91% | 63,065.191 |
| 5 oct 2026 | 24.20 | 24.25 | 23.96 | 24.06 | −0.29% | 69,073.605 |
| 2 oct 2026 | 24.22 | 24.40 | 24.09 | 24.13 | +0.58% | 29,945.095 |
| 1 oct 2026 | 24.10 | 24.10 | 23.84 | 23.99 | −0.04% | 51,025.473 |
| 30 sep 2026 | 24.22 | 24.34 | 23.97 | 24.00 | −0.17% | 101,827.827 |
| 29 sep 2026 | 24.06 | 24.09 | 23.85 | 24.04 | +0.71% | 68,725.445 |
| 28 sep 2026 | 24.26 | 24.40 | 23.87 | 23.87 | −1.85% | 69,397.063 |
| 25 sep 2026 | 24.21 | 24.34 | 24.06 | 24.32 | +1.12% | 67,918.941 |
| 24 sep 2026 | 24.11 | 24.16 | 23.95 | 24.05 | −0.37% | 40,276.654 |
| 23 sep 2026 | 24.25 | 24.37 | 24.02 | 24.14 | −0.54% | 44,129.854 |
| 22 sep 2026 | 24.15 | 24.48 | 24.15 | 24.27 | −0.04% | 36,886 |
| 21 sep 2026 | 24.12 | 24.33 | 23.90 | 24.28 | +1.59% | 66,913.498 |
| 18 sep 2026 | 24.09 | 24.20 | 23.70 | 23.90 | −0.25% | 63,187.204 |
| 17 sep 2026 | 23.95 | 24.00 | 23.75 | 23.96 | +1.10% | 63,204.731 |
| 16 sep 2026 | 24.08 | 24.08 | 23.67 | 23.70 | −0.88% | 69,031.39 |
| 15 sep 2026 | 23.98 | 24.07 | 23.88 | 23.91 | −0.87% | 130,756.158 |
| 14 sep 2026 | 24.07 | 24.19 | 24.00 | 24.12 | −0.25% | 49,177.191 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.