21,190$
Echtzeit-Aktienkurs Blackrock Capital and Income Strategies Fund Inc
Bid:
Ask:
Aktienkurse zur Blackrock Capital and Income Strategies Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 18,68 | 18,87 | 18,45 | 18,50 | -0,48% | 112.556,00 |
| 12.03.2025 | 18,65 | 18,90 | 18,54 | 18,59 | 0,49% | 92.276,00 |
| 11.03.2025 | 18,68 | 18,75 | 18,30 | 18,50 | -1,07% | 200.082,00 |
| 10.03.2025 | 19,00 | 19,10 | 18,61 | 18,70 | -2,60% | 142.783,00 |
| 07.03.2025 | 19,26 | 19,29 | 18,98 | 19,20 | -0,57% | 206.552,00 |
| 06.03.2025 | 19,56 | 19,63 | 19,22 | 19,31 | -2,28% | 205.060,00 |
| 05.03.2025 | 19,56 | 19,77 | 19,50 | 19,76 | 1,02% | 154.395,00 |
| 04.03.2025 | 19,80 | 19,81 | 19,38 | 19,56 | -1,81% | 182.511,00 |
| 03.03.2025 | 20,37 | 20,44 | 19,85 | 19,92 | -1,78% | 216.098,00 |
| 28.02.2025 | 20,17 | 20,40 | 20,05 | 20,28 | 1,00% | 94.436,00 |
| 27.02.2025 | 20,21 | 20,39 | 20,05 | 20,08 | -0,50% | 74.937,00 |
| 26.02.2025 | 20,32 | 20,39 | 20,10 | 20,18 | -0,49% | 85.711,00 |
| 25.02.2025 | 20,47 | 20,57 | 20,25 | 20,28 | -0,88% | 81.204,00 |
| 24.02.2025 | 20,75 | 20,87 | 20,42 | 20,46 | -1,11% | 84.753,00 |
| 21.02.2025 | 20,98 | 20,99 | 20,62 | 20,69 | -1,24% | 78.509,00 |
| 20.02.2025 | 20,99 | 21,02 | 20,89 | 20,95 | -0,24% | 66.271,00 |
| 19.02.2025 | 20,96 | 21,08 | 20,96 | 21,00 | -0,28% | 74.345,00 |
| 18.02.2025 | 21,04 | 21,10 | 21,01 | 21,06 | 0,10% | 85.251,00 |
| 14.02.2025 | 21,10 | 21,14 | 20,98 | 21,04 | -0,28% | 98.111,00 |
| 13.02.2025 | 20,96 | 21,12 | 20,96 | 21,10 | 0,67% | 103.432,00 |
| 12.02.2025 | 20,91 | 20,99 | 20,80 | 20,96 | -0,19% | 144.809,00 |
| 11.02.2025 | 20,78 | 21,00 | 20,66 | 21,00 | 1,01% | 79.630,00 |
| 10.02.2025 | 20,72 | 20,90 | 20,72 | 20,79 | 0,68% | 92.463,00 |
| 07.02.2025 | 20,87 | 20,89 | 20,64 | 20,65 | -1,53% | 154.366,00 |
| 06.02.2025 | 20,86 | 20,99 | 20,80 | 20,97 | 0,87% | 116.898,00 |
| 05.02.2025 | 20,77 | 20,83 | 20,68 | 20,79 | 0,10% | 82.993,00 |
| 04.02.2025 | 20,65 | 20,83 | 20,65 | 20,77 | 0,63% | 83.834,00 |
| 03.02.2025 | 20,52 | 20,74 | 20,49 | 20,64 | -0,72% | 195.043,00 |
| 31.01.2025 | 20,98 | 21,07 | 20,76 | 20,79 | -0,19% | 137.917,00 |
| 30.01.2025 | 20,79 | 20,88 | 20,66 | 20,83 | 0,77% | 95.631,00 |
| 29.01.2025 | 20,73 | 20,84 | 20,60 | 20,67 | -0,29% | 73.453,00 |
| 28.01.2025 | 20,82 | 20,82 | 20,54 | 20,73 | -0,43% | 91.446,00 |
| 27.01.2025 | 20,83 | 20,91 | 20,76 | 20,82 | -1,23% | 134.171,00 |
| 24.01.2025 | 21,09 | 21,14 | 21,04 | 21,08 | 0,05% | 61.477,00 |
| 23.01.2025 | 20,95 | 21,07 | 20,90 | 21,07 | 0,72% | 73.287,00 |
| 22.01.2025 | 20,85 | 20,95 | 20,84 | 20,92 | 0,77% | 81.348,00 |
| 21.01.2025 | 20,65 | 20,79 | 20,63 | 20,76 | 0,73% | 81.136,00 |
| 17.01.2025 | 20,58 | 20,70 | 20,55 | 20,61 | 0,83% | 79.801,00 |
| 16.01.2025 | 20,44 | 20,49 | 20,41 | 20,44 | 0,20% | 60.388,00 |
| 15.01.2025 | 20,33 | 20,49 | 20,32 | 20,40 | 1,09% | 92.797,00 |
| 14.01.2025 | 20,23 | 20,33 | 20,14 | 20,18 | 0,20% | 108.109,00 |
| 13.01.2025 | 20,02 | 20,21 | 20,02 | 20,14 | -0,05% | 95.460,00 |
| 10.01.2025 | 20,21 | 20,24 | 20,01 | 20,15 | -0,64% | 164.681,00 |
| 08.01.2025 | 20,31 | 20,34 | 20,20 | 20,28 | -0,25% | 105.319,00 |
| 07.01.2025 | 20,34 | 20,50 | 20,28 | 20,33 | -0,20% | 128.629,00 |
| 06.01.2025 | 20,31 | 20,50 | 20,31 | 20,37 | 0,34% | 93.896,00 |
| 03.01.2025 | 20,28 | 20,35 | 20,17 | 20,30 | 0,84% | 78.878,00 |
| 02.01.2025 | 20,25 | 20,30 | 19,97 | 20,13 | 0,15% | 175.816,00 |
| 31.12.2024 | 20,18 | 20,22 | 20,02 | 20,10 | -0,20% | 111.234,00 |
| 30.12.2024 | 20,08 | 20,19 | 19,95 | 20,14 | -0,79% | 84.258,00 |
| 27.12.2024 | 20,44 | 20,44 | 20,14 | 20,30 | -0,68% | 108.797,00 |
| 26.12.2024 | 20,37 | 20,44 | 20,27 | 20,44 | 0,34% | 112.195,00 |
| 24.12.2024 | 20,14 | 20,40 | 20,10 | 20,37 | 1,60% | 100.388,00 |
| 23.12.2024 | 19,99 | 20,09 | 19,90 | 20,05 | 1,06% | 189.334,00 |
| 20.12.2024 | 19,55 | 19,88 | 19,50 | 19,84 | 1,80% | 125.197,00 |
| 19.12.2024 | 19,81 | 19,94 | 19,44 | 19,49 | -1,12% | 177.340,00 |
| 18.12.2024 | 20,29 | 20,29 | 19,68 | 19,71 | -2,95% | 160.137,00 |
| 17.12.2024 | 20,30 | 20,36 | 20,11 | 20,31 | -0,10% | 192.555,00 |
| 16.12.2024 | 20,24 | 20,39 | 20,22 | 20,33 | 0,44% | 172.129,00 |
| 13.12.2024 | 20,32 | 20,39 | 20,20 | 20,24 | 0,20% | 102.193,00 |
| 12.12.2024 | 20,25 | 20,33 | 20,20 | 20,20 | -0,49% | 110.749,00 |
| 11.12.2024 | 20,22 | 20,39 | 20,20 | 20,30 | 0,50% | 124.776,00 |
| 10.12.2024 | 20,37 | 20,39 | 20,16 | 20,20 | -0,49% | 82.902,00 |
| 09.12.2024 | 20,43 | 20,46 | 20,23 | 20,30 | -0,39% | 109.740,00 |
| 06.12.2024 | 20,42 | 20,43 | 20,30 | 20,38 | 0,20% | 68.673,00 |
| 05.12.2024 | 20,41 | 20,42 | 20,21 | 20,34 | 0,00% | 115.411,00 |
| 04.12.2024 | 20,29 | 20,36 | 20,25 | 20,34 | 0,59% | 112.289,00 |
| 03.12.2024 | 20,16 | 20,26 | 20,09 | 20,22 | 0,35% | 143.999,00 |
| 02.12.2024 | 20,13 | 20,20 | 20,06 | 20,15 | 0,15% | 130.023,00 |
| 29.11.2024 | 20,05 | 20,14 | 20,00 | 20,12 | 0,60% | 88.273,00 |
| 27.11.2024 | 20,03 | 20,06 | 19,96 | 20,00 | 0,10% | 105.156,00 |
| 26.11.2024 | 20,01 | 20,10 | 19,91 | 19,98 | 0,25% | 166.526,00 |
| 25.11.2024 | 20,01 | 20,13 | 19,89 | 19,93 | 1,12% | 235.024,00 |
| 22.11.2024 | 19,73 | 19,79 | 19,67 | 19,71 | -0,10% | 65.295,00 |
| 21.11.2024 | 19,68 | 19,78 | 19,61 | 19,73 | 0,71% | 65.202,00 |
| 20.11.2024 | 19,65 | 19,65 | 19,53 | 19,59 | -0,31% | 62.800,00 |
| 19.11.2024 | 19,58 | 19,69 | 19,55 | 19,65 | 0,05% | 79.621,00 |
| 18.11.2024 | 19,59 | 19,65 | 19,44 | 19,64 | 0,26% | 184.759,00 |
| 15.11.2024 | 19,70 | 19,85 | 19,46 | 19,59 | -1,06% | 98.398,00 |
| 14.11.2024 | 19,95 | 19,95 | 19,78 | 19,80 | -0,75% | 86.273,00 |
| 13.11.2024 | 20,00 | 20,00 | 19,84 | 19,95 | 0,20% | 89.923,00 |
| 12.11.2024 | 19,94 | 20,11 | 19,91 | 19,91 | -0,50% | 106.685,00 |
| 11.11.2024 | 20,04 | 20,13 | 19,93 | 20,01 | 0,05% | 152.249,00 |
| 08.11.2024 | 19,80 | 20,02 | 19,80 | 20,00 | 0,70% | 131.923,00 |
| 07.11.2024 | 19,78 | 19,90 | 19,74 | 19,86 | 0,71% | 173.075,00 |
| 06.11.2024 | 19,78 | 19,89 | 19,69 | 19,72 | 1,23% | 101.596,00 |
| 05.11.2024 | 19,39 | 19,55 | 19,39 | 19,48 | 0,36% | 103.582,00 |
| 04.11.2024 | 19,37 | 19,47 | 19,34 | 19,41 | 0,36% | 83.389,00 |
| 01.11.2024 | 19,25 | 19,44 | 19,25 | 19,34 | 0,57% | 93.291,00 |
| 31.10.2024 | 19,49 | 19,56 | 19,14 | 19,23 | -1,38% | 183.426,00 |
| 30.10.2024 | 19,62 | 19,72 | 19,47 | 19,50 | -0,46% | 228.199,00 |
| 29.10.2024 | 19,50 | 19,65 | 19,44 | 19,59 | -0,31% | 132.548,00 |
| 28.10.2024 | 19,74 | 19,74 | 19,61 | 19,65 | 0,10% | 32.783,00 |
| 25.10.2024 | 19,75 | 19,79 | 19,60 | 19,63 | -0,20% | 57.120,00 |
| 24.10.2024 | 19,73 | 19,76 | 19,64 | 19,67 | -0,20% | 98.793,00 |
| 23.10.2024 | 19,75 | 19,80 | 19,71 | 19,71 | -0,71% | 119.687,00 |
| 22.10.2024 | 19,72 | 19,91 | 19,72 | 19,85 | 0,15% | 80.201,00 |
| 21.10.2024 | 19,87 | 19,87 | 19,80 | 19,82 | -0,25% | 102.639,00 |
| 18.10.2024 | 19,80 | 19,89 | 19,73 | 19,87 | 0,35% | 94.584,00 |
| 17.10.2024 | 19,90 | 19,90 | 19,75 | 19,80 | 0,05% | 87.939,00 |