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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,25 | 18,45 | 18,25 | 18,43 | -0,65% | 108.069,00 |
| 24.04.2024 | 18,78 | 18,78 | 18,53 | 18,55 | -0,80% | 90.116,00 |
| 23.04.2024 | 18,54 | 18,75 | 18,54 | 18,70 | 1,41% | 85.770,00 |
| 22.04.2024 | 18,33 | 18,56 | 18,33 | 18,44 | 0,77% | 91.317,00 |
| 19.04.2024 | 18,50 | 18,53 | 18,26 | 18,30 | -1,03% | 97.369,00 |
| 18.04.2024 | 18,52 | 18,60 | 18,42 | 18,49 | -0,11% | 74.884,00 |
| 17.04.2024 | 18,69 | 18,69 | 18,47 | 18,51 | -0,27% | 48.931,00 |
| 16.04.2024 | 18,50 | 18,61 | 18,50 | 18,56 | 0,43% | 63.683,00 |
| 15.04.2024 | 18,96 | 19,07 | 18,48 | 18,48 | -2,22% | 111.639,00 |
| 12.04.2024 | 19,10 | 19,13 | 18,88 | 18,90 | -1,92% | 80.423,00 |
| 11.04.2024 | 19,26 | 19,33 | 19,13 | 19,27 | 0,68% | 58.466,00 |
| 10.04.2024 | 19,14 | 19,24 | 19,08 | 19,14 | -0,83% | 43.688,00 |
| 09.04.2024 | 19,35 | 19,36 | 19,22 | 19,30 | 0,26% | 27.263,00 |
| 08.04.2024 | 19,38 | 19,39 | 19,23 | 19,25 | -0,26% | 35.969,00 |
| 05.04.2024 | 19,18 | 19,38 | 19,17 | 19,30 | 0,68% | 58.191,00 |
| 04.04.2024 | 19,39 | 19,48 | 19,15 | 19,17 | -0,99% | 75.087,00 |
| 03.04.2024 | 19,34 | 19,42 | 19,30 | 19,36 | 0,10% | 47.936,00 |
| 02.04.2024 | 19,30 | 19,36 | 19,26 | 19,34 | -0,82% | 75.865,00 |
| 01.04.2024 | 19,59 | 19,66 | 19,42 | 19,50 | 0,05% | 109.773,00 |
| 28.03.2024 | 19,55 | 19,56 | 19,44 | 19,49 | 0,21% | 137.522,00 |
| 27.03.2024 | 19,38 | 19,45 | 19,35 | 19,45 | 0,57% | 59.902,00 |
| 26.03.2024 | 19,44 | 19,51 | 19,34 | 19,34 | 0,00% | 92.272,00 |
| 25.03.2024 | 19,30 | 19,38 | 19,30 | 19,34 | -0,10% | 73.277,00 |
| 22.03.2024 | 19,47 | 19,47 | 19,33 | 19,36 | -0,21% | 96.847,00 |
| 21.03.2024 | 19,57 | 19,57 | 19,38 | 19,40 | -0,36% | 83.619,00 |
| 20.03.2024 | 19,32 | 19,60 | 19,27 | 19,47 | 0,93% | 109.031,00 |
| 19.03.2024 | 19,15 | 19,31 | 19,11 | 19,29 | 0,57% | 57.525,00 |
| 18.03.2024 | 19,32 | 19,35 | 19,16 | 19,18 | 0,21% | 111.444,00 |
| 15.03.2024 | 19,25 | 19,26 | 19,10 | 19,14 | -0,62% | 77.307,00 |
| 14.03.2024 | 19,46 | 19,50 | 19,18 | 19,26 | -1,38% | 74.428,00 |
| 13.03.2024 | 19,64 | 19,64 | 19,51 | 19,53 | -0,46% | 76.463,00 |
| 12.03.2024 | 19,48 | 19,63 | 19,47 | 19,62 | 0,82% | 77.477,00 |
| 11.03.2024 | 19,44 | 19,56 | 19,41 | 19,46 | -0,31% | 98.786,00 |
| 08.03.2024 | 19,60 | 19,75 | 19,48 | 19,52 | -0,81% | 104.926,00 |
| 07.03.2024 | 19,61 | 19,74 | 19,59 | 19,68 | 0,66% | 57.032,00 |
| 06.03.2024 | 19,48 | 19,68 | 19,48 | 19,55 | 0,57% | 47.228,00 |
| 05.03.2024 | 19,57 | 19,67 | 19,39 | 19,44 | -1,32% | 66.636,00 |
| 04.03.2024 | 19,73 | 19,81 | 19,55 | 19,70 | 0,00% | 50.547,00 |
| 01.03.2024 | 19,45 | 19,78 | 19,45 | 19,70 | 1,49% | 82.909,00 |
| 29.02.2024 | 19,63 | 19,63 | 19,36 | 19,41 | -0,41% | 201.311,00 |
| 28.02.2024 | 19,35 | 19,52 | 19,35 | 19,49 | 0,21% | 106.259,00 |
| 27.02.2024 | 19,43 | 19,54 | 19,43 | 19,45 | 0,13% | 75.613,00 |
| 26.02.2024 | 19,54 | 19,57 | 19,41 | 19,43 | -0,59% | 39.281,00 |
| 23.02.2024 | 19,65 | 19,67 | 19,54 | 19,54 | 0,26% | 69.742,00 |
| 22.02.2024 | 19,38 | 19,57 | 19,36 | 19,49 | 1,40% | 100.226,00 |
| 21.02.2024 | 19,13 | 19,26 | 19,12 | 19,22 | 0,47% | 58.397,00 |
| 20.02.2024 | 19,20 | 19,21 | 19,09 | 19,13 | -0,62% | 76.706,00 |
| 16.02.2024 | 19,30 | 19,37 | 19,23 | 19,25 | -0,67% | 64.847,00 |
| 15.02.2024 | 19,32 | 19,45 | 19,32 | 19,38 | 0,05% | 52.850,00 |
| 14.02.2024 | 19,24 | 19,49 | 19,24 | 19,37 | 0,26% | 51.910,00 |
| 13.02.2024 | 19,26 | 19,38 | 19,22 | 19,32 | -0,77% | 71.560,00 |
| 12.02.2024 | 19,41 | 19,54 | 19,36 | 19,47 | 0,10% | 64.825,00 |
| 09.02.2024 | 19,36 | 19,46 | 19,35 | 19,45 | 0,46% | 59.649,00 |
| 08.02.2024 | 19,36 | 19,38 | 19,27 | 19,36 | -0,10% | 63.193,00 |
| 07.02.2024 | 19,31 | 19,42 | 19,26 | 19,38 | 0,62% | 62.747,00 |
| 06.02.2024 | 19,20 | 19,27 | 19,16 | 19,26 | 0,47% | 74.734,00 |
| 05.02.2024 | 19,12 | 19,17 | 19,00 | 19,17 | -0,26% | 94.673,00 |
| 02.02.2024 | 19,21 | 19,25 | 19,14 | 19,22 | 0,10% | 112.327,00 |
| 01.02.2024 | 19,06 | 19,25 | 19,06 | 19,20 | 0,89% | 108.784,00 |
| 31.01.2024 | 19,28 | 19,28 | 19,00 | 19,03 | -1,25% | 95.851,00 |
| 30.01.2024 | 19,29 | 19,30 | 19,19 | 19,27 | -0,10% | 89.292,00 |
| 29.01.2024 | 19,20 | 19,30 | 19,13 | 19,29 | 0,84% | 58.158,00 |
| 26.01.2024 | 19,20 | 19,20 | 19,10 | 19,13 | -0,21% | 64.471,00 |
| 25.01.2024 | 19,19 | 19,22 | 19,10 | 19,17 | 0,31% | 71.088,00 |
| 24.01.2024 | 19,19 | 19,19 | 19,08 | 19,11 | 0,58% | 76.387,00 |
| 23.01.2024 | 18,93 | 19,03 | 18,90 | 19,00 | 0,48% | 65.757,00 |
| 22.01.2024 | 19,06 | 19,06 | 18,89 | 18,91 | -0,37% | 145.902,00 |
| 19.01.2024 | 18,88 | 19,05 | 18,84 | 18,98 | 0,42% | 70.261,00 |
| 18.01.2024 | 18,90 | 18,97 | 18,82 | 18,90 | 0,64% | 51.847,00 |
| 17.01.2024 | 18,78 | 18,85 | 18,70 | 18,78 | -0,53% | 56.605,00 |
| 16.01.2024 | 18,86 | 18,95 | 18,80 | 18,88 | 0,11% | 86.623,00 |
| 12.01.2024 | 18,84 | 18,99 | 18,79 | 18,86 | 0,00% | 44.862,00 |
| 11.01.2024 | 18,87 | 18,93 | 18,72 | 18,86 | -1,05% | 72.371,00 |
| 10.01.2024 | 18,97 | 19,09 | 18,84 | 19,06 | 0,74% | 64.927,00 |
| 09.01.2024 | 18,91 | 18,94 | 18,80 | 18,92 | -0,47% | 64.116,00 |
| 08.01.2024 | 18,68 | 19,01 | 18,63 | 19,01 | 2,20% | 125.468,00 |
| 05.01.2024 | 18,67 | 18,80 | 18,54 | 18,60 | -0,05% | 100.257,00 |
| 04.01.2024 | 18,50 | 18,64 | 18,50 | 18,61 | -0,10% | 80.905,00 |
| 03.01.2024 | 18,76 | 18,90 | 18,61 | 18,63 | -1,43% | 59.501,00 |
| 02.01.2024 | 18,91 | 18,97 | 18,76 | 18,90 | -0,53% | 74.168,00 |
| 29.12.2023 | 18,95 | 19,00 | 18,80 | 19,00 | 0,64% | 101.948,00 |
| 28.12.2023 | 18,77 | 18,93 | 18,77 | 18,88 | 0,37% | 43.747,00 |
| 27.12.2023 | 18,76 | 18,94 | 18,75 | 18,81 | 0,27% | 86.601,00 |
| 26.12.2023 | 18,82 | 18,98 | 18,75 | 18,76 | -0,53% | 71.884,00 |
| 22.12.2023 | 18,72 | 18,88 | 18,70 | 18,86 | 1,23% | 67.830,00 |
| 21.12.2023 | 18,68 | 18,75 | 18,52 | 18,63 | 0,11% | 102.330,00 |
| 20.12.2023 | 18,79 | 18,89 | 18,51 | 18,61 | -0,85% | 75.210,00 |
| 19.12.2023 | 18,90 | 18,98 | 18,65 | 18,77 | -0,11% | 85.627,00 |
| 18.12.2023 | 18,71 | 18,94 | 18,63 | 18,79 | 0,43% | 109.533,00 |
| 15.12.2023 | 18,52 | 18,72 | 18,46 | 18,71 | 0,97% | 58.930,00 |
| 14.12.2023 | 18,47 | 18,59 | 18,40 | 18,53 | -0,05% | 122.028,00 |
| 13.12.2023 | 18,27 | 18,54 | 18,23 | 18,54 | 1,81% | 80.114,00 |
| 12.12.2023 | 18,11 | 18,24 | 18,11 | 18,21 | 0,11% | 58.324,00 |
| 11.12.2023 | 18,03 | 18,24 | 18,03 | 18,19 | 0,50% | 73.969,00 |
| 08.12.2023 | 18,17 | 18,19 | 18,03 | 18,10 | -0,66% | 127.114,00 |
| 07.12.2023 | 18,40 | 18,46 | 18,22 | 18,22 | -0,55% | 53.853,00 |
| 06.12.2023 | 18,56 | 18,57 | 18,31 | 18,32 | -0,87% | 88.670,00 |
| 05.12.2023 | 18,53 | 18,63 | 18,46 | 18,48 | -0,65% | 70.975,00 |
| 04.12.2023 | 18,55 | 18,74 | 18,50 | 18,60 | -0,27% | 62.429,00 |
| 01.12.2023 | 18,42 | 18,72 | 18,41 | 18,65 | 1,41% | 80.587,00 |