BlackRock Capital Allocation Trust Common Shares of Beneficial Interestのデータ

BlackRock Capital Allocation Trust Common Shares of Beneficial Interestの基本情報

名前 BlackRock Capital Allocation Trust Common Shares of Beneficial Interest
ティッカー BCAT
国 United States
上場年 2020.0
セクター nan

BlackRock Capital Allocation Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.02 21.76 23.02 21.98 387000.0 21.98
2021-02-12 23.26 22.81 23.2 23.02 112300.0 23.02
2021-02-11 23.7 22.84 23.7 23.27 218300.0 23.17
2021-02-10 23.87 23.0 23.69 23.7 255400.0 23.59
2021-02-09 23.5 22.7 23.3 23.5 285400.0 23.39
2021-02-08 23.5 23.07 23.5 23.2 171700.0 23.1
2021-02-05 23.85 22.54 23.0 23.25 224900.0 23.15
2021-02-04 22.96 22.23 22.35 22.9 239300.0 22.8
2021-02-03 22.37 21.9 22.03 22.35 222400.0 22.25
2021-02-02 22.37 21.76 22.37 21.83 237200.0 21.73
2021-02-01 22.38 21.82 21.99 22.35 92100.0 22.25
2021-01-29 22.5 21.54 22.18 21.98 219600.0 21.88
2021-01-28 22.0 21.35 21.55 22.0 118200.0 21.9
2021-01-27 21.57 21.3 21.35 21.57 174000.0 21.47
2021-01-26 21.88 21.18 21.68 21.31 229700.0 21.21
2021-01-25 22.0 21.6 21.99 21.75 203000.0 21.65
2021-01-22 22.15 21.61 22.09 21.79 157100.0 21.69
2021-01-21 22.2 21.75 21.89 21.99 180000.0 21.89
2021-01-20 22.0 21.55 21.61 21.63 159200.0 21.53
2021-01-19 22.02 21.5 21.65 21.59 196900.0 21.49
2021-01-15 22.05 21.06 22.05 21.6 175600.0 21.5
2021-01-14 22.21 21.7 22.19 21.96 160500.0 21.86
2021-01-13 22.15 21.71 21.76 22.02 171200.0 21.82
2021-01-12 23.0 21.67 22.06 21.73 289800.0 21.53
2021-01-11 22.45 21.71 22.45 21.86 182900.0 21.66
2021-01-08 22.98 22.35 22.62 22.5 146900.0 22.29
2021-01-07 22.83 21.74 21.74 22.47 214100.0 22.26
2021-01-06 22.23 21.56 21.71 21.7 196200.0 21.5
2021-01-05 22.0 21.44 21.52 21.66 134300.0 21.46
2021-01-04 22.06 21.05 21.79 21.52 210800.0 21.32
2020-12-31 22.74 21.5 22.27 21.77 229600.0 21.57
2020-12-30 22.5 22.13 22.39 22.44 142600.0 22.23
2020-12-29 23.0 21.89 23.0 22.22 254500.0 22.02
2020-12-28 23.44 22.8 23.4 22.94 227000.0 22.73
2020-12-24 23.58 23.11 23.48 23.33 81100.0 23.12
2020-12-23 23.8 23.05 23.51 23.34 219900.0 23.13
2020-12-22 24.0 23.02 23.15 23.5 307800.0 23.28
2020-12-21 23.64 22.53 22.53 22.99 200200.0 22.78
2020-12-18 23.68 22.81 23.48 22.97 262800.0 22.76
2020-12-17 23.74 22.99 23.13 23.12 296700.0 22.91
2020-12-16 23.29 22.72 22.9 23.09 277400.0 22.88
2020-12-15 23.0 22.45 22.54 23.0 329400.0 22.79
2020-12-14 23.24 22.35 22.59 22.54 358600.0 22.33
2020-12-11 22.9 22.05 22.7 22.83 284300.0 22.52
2020-12-10 22.99 22.01 22.35 22.68 238800.0 22.37
2020-12-09 23.47 22.0 22.05 22.11 333800.0 21.81
2020-12-08 22.42 21.69 22.2 22.21 244600.0 21.91
2020-12-07 22.86 21.53 21.95 21.9 158100.0 21.6
2020-12-04 22.27 21.65 21.9 21.87 184800.0 21.57
2020-12-03 22.13 21.46 21.46 21.92 190300.0 21.62
2020-12-02 21.78 21.0 21.19 21.65 217800.0 21.35
2020-12-01 21.45 21.08 21.25 21.08 160900.0 20.79
2020-11-30 21.25 20.6 20.74 21.25 162600.0 20.96
2020-11-27 20.8 20.57 20.77 20.76 41400.0 20.48
2020-11-25 20.86 20.5 20.8 20.64 176600.0 20.35
2020-11-24 20.98 20.73 20.92 20.82 110900.0 20.54
2020-11-23 20.98 20.69 20.89 20.96 125800.0 20.67
2020-11-20 20.85 20.5 20.72 20.78 228700.0 20.5
2020-11-19 21.23 20.76 21.01 20.88 137700.0 20.59
2020-11-18 21.33 20.74 21.07 21.01 220200.0 20.72
2020-11-17 21.0 20.6 20.7 20.96 153600.0 20.68
2020-11-16 21.05 20.5 20.98 20.6 173500.0 20.32
2020-11-13 20.61 20.41 20.58 20.51 87100.0 20.23
2020-11-12 20.74 20.4 20.64 20.52 92800.0 20.24
2020-11-11 21.0 20.5 20.79 20.63 145000.0 20.35
2020-11-10 20.88 20.45 20.6 20.54 223000.0 20.26
2020-11-09 20.98 20.06 20.62 20.6 176400.0 20.32
2020-11-06 20.46 20.25 20.39 20.46 86300.0 20.18
2020-11-05 20.47 20.05 20.35 20.35 119500.0 20.07
2020-11-04 20.46 20.09 20.23 20.35 104700.0 20.07
2020-11-03 20.22 20.0 20.1 20.12 97500.0 19.84
2020-11-02 20.09 19.82 19.83 20.07 82400.0 19.8
2020-10-30 20.0 19.66 20.0 19.78 209000.0 19.51
2020-10-29 20.1 19.91 19.99 19.96 165800.0 19.69
2020-10-28 20.03 19.3 20.0 19.93 317000.0 19.66
2020-10-27 20.25 20.02 20.17 20.05 263000.0 19.78
2020-10-26 20.4 20.03 20.38 20.1 272700.0 19.82
2020-10-23 20.6 20.42 20.54 20.54 122700.0 20.26
2020-10-22 20.58 20.44 20.58 20.49 113700.0 20.21
2020-10-21 20.58 20.4 20.53 20.48 117100.0 20.2
2020-10-20 20.57 20.4 20.5 20.56 142700.0 20.28
2020-10-19 20.58 20.42 20.5 20.45 140600.0 20.17
2020-10-16 20.58 20.44 20.5 20.5 112700.0 20.22
2020-10-15 20.5 20.37 20.39 20.49 128200.0 20.21
2020-10-14 20.54 20.41 20.5 20.46 151200.0 20.18
2020-10-13 20.54 20.4 20.5 20.46 139000.0 20.18
2020-10-12 20.6 20.38 20.55 20.48 148500.0 20.2
2020-10-09 20.5 20.35 20.48 20.48 221900.0 20.2
2020-10-08 20.58 20.29 20.4 20.42 226400.0 20.14
2020-10-07 20.45 20.27 20.39 20.37 156800.0 20.09
2020-10-06 20.44 20.16 20.3 20.26 335300.0 19.98
2020-10-05 20.55 20.29 20.55 20.37 214900.0 20.09
2020-10-02 20.48 20.15 20.17 20.46 239600.0 20.18
2020-10-01 20.6 20.26 20.6 20.3 315600.0 20.02
2020-09-30 20.5 20.2 20.24 20.46 430200.0 20.18
2020-09-29 20.22 20.08 20.22 20.17 416200.0 19.89
2020-09-28 20.2 20.05 20.14 20.2 414600.0 19.92
2020-09-25 20.05 20.0 20.0 20.0 2619300.0 19.73