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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,82 | 26,11 | 25,58 | 26,07 | 1,60% | 136.512,00 |
| 28.05.2026 | 25,40 | 25,69 | 25,28 | 25,66 | 1,74% | 82.050,00 |
| 27.05.2026 | 25,11 | 25,32 | 24,91 | 25,22 | 0,76% | 61.188,00 |
| 26.05.2026 | 25,00 | 25,15 | 24,86 | 25,03 | 0,97% | 71.642,00 |
| 22.05.2026 | 24,91 | 24,97 | 24,69 | 24,79 | 0,00% | 42.444,00 |
| 21.05.2026 | 24,79 | 24,85 | 24,53 | 24,79 | 0,00% | 63.447,00 |
| 20.05.2026 | 24,64 | 24,85 | 24,50 | 24,79 | 1,31% | 93.394,00 |
| 19.05.2026 | 24,35 | 24,48 | 24,11 | 24,47 | 0,29% | 46.770,00 |
| 18.05.2026 | 24,69 | 24,69 | 24,06 | 24,40 | -1,17% | 98.659,00 |
| 15.05.2026 | 24,78 | 24,92 | 24,65 | 24,69 | -1,79% | 69.662,00 |
| 14.05.2026 | 25,05 | 25,32 | 25,00 | 25,14 | 0,52% | 70.347,00 |
| 13.05.2026 | 25,05 | 25,20 | 24,79 | 25,01 | 0,20% | 91.845,00 |
| 12.05.2026 | 25,07 | 25,09 | 24,62 | 24,96 | -0,52% | 82.304,00 |
| 11.05.2026 | 24,73 | 25,34 | 24,73 | 25,09 | 1,41% | 84.967,00 |
| 08.05.2026 | 24,60 | 24,79 | 24,51 | 24,74 | 0,86% | 128.062,00 |
| 07.05.2026 | 24,65 | 24,65 | 24,46 | 24,53 | -0,16% | 52.863,00 |
| 06.05.2026 | 24,48 | 24,59 | 24,40 | 24,57 | 1,11% | 59.141,00 |
| 05.05.2026 | 24,35 | 24,38 | 24,19 | 24,30 | 0,66% | 35.626,00 |
| 04.05.2026 | 24,33 | 24,39 | 24,05 | 24,14 | -0,70% | 56.945,00 |
| 01.05.2026 | 24,46 | 24,73 | 24,20 | 24,31 | -0,57% | 79.712,00 |
| 30.04.2026 | 24,42 | 24,60 | 24,27 | 24,45 | 1,20% | 115.556,00 |
| 29.04.2026 | 24,01 | 24,29 | 23,98 | 24,16 | 0,88% | 101.103,00 |
| 28.04.2026 | 23,82 | 23,98 | 23,72 | 23,95 | 0,21% | 59.461,00 |
| 27.04.2026 | 23,84 | 23,98 | 23,79 | 23,90 | 0,55% | 60.429,00 |
| 24.04.2026 | 23,61 | 23,90 | 23,50 | 23,77 | 1,28% | 36.340,00 |
| 23.04.2026 | 23,54 | 23,72 | 23,25 | 23,47 | -0,47% | 82.283,00 |
| 22.04.2026 | 23,56 | 23,60 | 23,46 | 23,58 | 0,55% | 45.615,00 |
| 21.04.2026 | 23,29 | 23,56 | 23,29 | 23,45 | 0,69% | 57.067,00 |
| 20.04.2026 | 23,38 | 23,45 | 23,18 | 23,29 | -0,09% | 76.636,00 |
| 17.04.2026 | 23,43 | 23,71 | 23,26 | 23,31 | 0,00% | 96.150,00 |
| 16.04.2026 | 23,30 | 23,43 | 23,24 | 23,31 | 0,26% | 39.113,00 |
| 15.04.2026 | 23,40 | 23,43 | 23,13 | 23,25 | -0,81% | 65.359,00 |
| 14.04.2026 | 23,19 | 23,58 | 23,10 | 23,44 | 1,91% | 112.185,00 |
| 13.04.2026 | 22,67 | 23,02 | 22,62 | 23,00 | 2,22% | 109.005,00 |
| 10.04.2026 | 22,60 | 22,80 | 22,41 | 22,50 | -0,44% | 67.005,00 |
| 09.04.2026 | 22,43 | 22,85 | 22,40 | 22,60 | 1,07% | 100.134,00 |
| 08.04.2026 | 22,50 | 22,67 | 22,30 | 22,36 | 1,73% | 99.205,00 |
| 07.04.2026 | 21,76 | 22,00 | 21,58 | 21,98 | 0,78% | 93.491,00 |
| 06.04.2026 | 21,86 | 21,98 | 21,69 | 21,81 | 0,32% | 70.639,00 |
| 02.04.2026 | 21,26 | 21,86 | 21,09 | 21,74 | 1,21% | 63.557,00 |
| 01.04.2026 | 21,23 | 21,60 | 21,23 | 21,48 | 2,19% | 71.823,00 |
| 31.03.2026 | 20,79 | 21,22 | 20,68 | 21,02 | 2,24% | 125.375,00 |
| 30.03.2026 | 20,69 | 20,82 | 20,49 | 20,56 | 0,19% | 106.766,00 |
| 27.03.2026 | 20,85 | 20,96 | 20,43 | 20,52 | -2,52% | 130.391,00 |
| 26.03.2026 | 21,61 | 21,61 | 21,00 | 21,05 | -1,77% | 46.947,00 |
| 25.03.2026 | 21,25 | 21,65 | 21,16 | 21,43 | 1,52% | 32.516,00 |
| 24.03.2026 | 21,31 | 21,43 | 21,10 | 21,11 | -1,12% | 46.510,00 |
| 23.03.2026 | 21,30 | 21,61 | 21,30 | 21,35 | 0,95% | 77.967,00 |
| 20.03.2026 | 21,71 | 21,71 | 21,02 | 21,15 | -2,58% | 176.444,00 |
| 19.03.2026 | 21,69 | 21,84 | 21,54 | 21,71 | -0,60% | 45.986,00 |
| 18.03.2026 | 21,97 | 22,10 | 21,82 | 21,84 | -0,55% | 50.195,00 |
| 17.03.2026 | 21,74 | 22,11 | 21,74 | 21,96 | 1,20% | 48.814,00 |
| 16.03.2026 | 21,59 | 21,99 | 21,59 | 21,70 | 1,26% | 63.359,00 |
| 13.03.2026 | 21,50 | 21,86 | 21,25 | 21,43 | -0,46% | 75.897,00 |
| 12.03.2026 | 22,04 | 22,12 | 21,52 | 21,53 | -2,67% | 119.705,00 |
| 11.03.2026 | 22,05 | 22,24 | 22,05 | 22,12 | 0,64% | 49.950,00 |
| 10.03.2026 | 21,58 | 22,00 | 21,49 | 21,98 | 2,23% | 2,00 |
| 09.03.2026 | 21,61 | 21,86 | 21,16 | 21,50 | -1,65% | 2,00 |
| 06.03.2026 | 22,00 | 22,10 | 21,81 | 21,86 | -2,06% | 2,00 |
| 05.03.2026 | 22,56 | 22,61 | 22,26 | 22,32 | -1,15% | 2,00 |
| 04.03.2026 | 22,39 | 22,66 | 22,32 | 22,58 | 1,12% | 2,00 |
| 03.03.2026 | 22,43 | 22,45 | 22,04 | 22,33 | -1,15% | 2,00 |
| 02.03.2026 | 22,60 | 22,71 | 22,45 | 22,59 | -0,53% | 2,00 |
| 27.02.2026 | 22,55 | 22,77 | 22,51 | 22,71 | 0,44% | 2,00 |
| 26.02.2026 | 22,50 | 22,68 | 22,40 | 22,61 | 0,49% | 2,00 |
| 25.02.2026 | 22,56 | 22,58 | 22,41 | 22,50 | 0,54% | 2,00 |
| 24.02.2026 | 22,27 | 22,46 | 22,24 | 22,38 | 0,81% | 2,00 |
| 23.02.2026 | 22,29 | 22,34 | 22,13 | 22,20 | -0,89% | 2,00 |
| 20.02.2026 | 22,28 | 22,43 | 22,20 | 22,40 | 0,63% | 57.331,00 |
| 19.02.2026 | 22,25 | 22,35 | 22,20 | 22,26 | -0,58% | 80.386,00 |
| 18.02.2026 | 22,46 | 22,65 | 22,32 | 22,39 | -0,36% | 93.691,00 |
| 17.02.2026 | 22,43 | 22,49 | 22,22 | 22,47 | -0,31% | 109.109,00 |
| 13.02.2026 | 22,57 | 22,78 | 22,47 | 22,54 | -1,36% | 151.592,00 |
| 12.02.2026 | 23,16 | 23,20 | 22,81 | 22,85 | -1,00% | 97.020,00 |
| 11.02.2026 | 23,20 | 23,25 | 22,98 | 23,08 | -0,22% | 94.581,00 |
| 10.02.2026 | 23,15 | 23,19 | 23,09 | 23,13 | -0,22% | 108.084,00 |
| 09.02.2026 | 23,18 | 23,30 | 22,99 | 23,18 | 0,48% | 100.042,00 |
| 06.02.2026 | 22,70 | 23,11 | 22,64 | 23,07 | 1,94% | 104.157,00 |
| 05.02.2026 | 22,85 | 22,94 | 22,39 | 22,63 | -1,57% | 193.967,00 |
| 04.02.2026 | 23,05 | 23,18 | 22,92 | 22,99 | -0,39% | 104.834,00 |
| 03.02.2026 | 23,46 | 23,48 | 23,04 | 23,08 | -1,37% | 116.910,00 |
| 02.02.2026 | 23,18 | 23,40 | 23,07 | 23,40 | 0,69% | 107.476,00 |
| 30.01.2026 | 23,24 | 23,32 | 23,10 | 23,24 | -0,04% | 128.213,00 |
| 29.01.2026 | 23,15 | 23,35 | 22,94 | 23,25 | 0,39% | 134.820,00 |
| 28.01.2026 | 23,35 | 23,35 | 23,09 | 23,16 | -0,13% | 91.396,00 |
| 27.01.2026 | 23,11 | 23,19 | 23,01 | 23,19 | 0,83% | 98.700,00 |
| 26.01.2026 | 23,18 | 23,21 | 22,97 | 23,00 | -0,30% | 212.310,00 |
| 23.01.2026 | 23,22 | 23,27 | 23,05 | 23,07 | -0,94% | 138.863,00 |
| 22.01.2026 | 23,35 | 23,40 | 23,24 | 23,29 | -0,04% | 76.964,00 |
| 21.01.2026 | 23,19 | 23,34 | 23,02 | 23,30 | 1,26% | 136.526,00 |
| 20.01.2026 | 23,20 | 23,24 | 22,99 | 23,01 | -2,25% | 210.429,00 |
| 16.01.2026 | 23,61 | 23,66 | 23,38 | 23,54 | -0,38% | 113.310,00 |
| 15.01.2026 | 23,56 | 23,64 | 23,50 | 23,63 | 0,64% | 104.079,00 |
| 14.01.2026 | 23,69 | 23,73 | 23,38 | 23,48 | -0,80% | 106.640,00 |
| 13.01.2026 | 23,72 | 23,74 | 23,50 | 23,67 | 0,17% | 68.119,00 |
| 12.01.2026 | 23,45 | 23,66 | 23,41 | 23,63 | 0,47% | 129.212,00 |
| 09.01.2026 | 23,43 | 23,52 | 23,35 | 23,52 | 0,43% | 79.065,00 |
| 08.01.2026 | 23,34 | 23,49 | 23,25 | 23,42 | 0,39% | 141.504,00 |
| 07.01.2026 | 23,45 | 23,50 | 23,28 | 23,33 | -0,38% | 88.118,00 |
| 06.01.2026 | 23,21 | 23,48 | 23,21 | 23,42 | 1,08% | 152.244,00 |