BlackRock California Municipal Income Trustのデータ

BlackRock California Municipal Income Trustの基本情報

名前 BlackRock California Municipal Income Trust
ティッカー BFZ
United States
上場年 2001.0
セクター nan

BlackRock California Municipal Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.63 14.45 14.62 14.53 48800.0 14.53
2021-02-12 14.65 14.52 14.58 14.58 28400.0 14.58
2021-02-11 14.58 14.48 14.51 14.58 42800.0 14.54
2021-02-10 14.52 14.4 14.47 14.51 63500.0 14.47
2021-02-09 14.44 14.35 14.36 14.44 37100.0 14.4
2021-02-08 14.38 14.33 14.33 14.38 27200.0 14.34
2021-02-05 14.34 14.31 14.33 14.32 41500.0 14.28
2021-02-04 14.31 14.27 14.28 14.3 31500.0 14.26
2021-02-03 14.35 14.29 14.31 14.29 29300.0 14.25
2021-02-02 14.37 14.31 14.35 14.33 24500.0 14.29
2021-02-01 14.38 14.3 14.38 14.31 26500.0 14.27
2021-01-29 14.34 14.17 14.29 14.3 183100.0 14.26
2021-01-28 14.3 14.16 14.27 14.27 35200.0 14.23
2021-01-27 14.23 14.07 14.12 14.22 71700.0 14.18
2021-01-26 14.13 14.06 14.08 14.12 85200.0 14.08
2021-01-25 14.08 14.04 14.05 14.05 19900.0 14.01
2021-01-22 14.07 14.02 14.02 14.07 20000.0 14.03
2021-01-21 14.05 13.97 14.05 14.02 56700.0 13.98
2021-01-20 14.01 13.9 13.97 14.0 61400.0 13.96
2021-01-19 13.92 13.85 13.89 13.91 57600.0 13.87
2021-01-15 13.95 13.83 13.85 13.89 48900.0 13.85
2021-01-14 13.89 13.84 13.88 13.88 44700.0 13.84
2021-01-13 13.94 13.81 13.82 13.91 177900.0 13.84
2021-01-12 13.92 13.81 13.88 13.81 51500.0 13.74
2021-01-11 13.96 13.88 13.92 13.88 64800.0 13.81
2021-01-08 14.0 13.91 14.0 13.95 75200.0 13.88
2021-01-07 14.0 13.9 14.0 13.94 54200.0 13.87
2021-01-06 14.17 13.94 14.15 13.99 79800.0 13.92
2021-01-05 14.21 14.07 14.13 14.09 47200.0 14.01
2021-01-04 14.28 14.1 14.28 14.16 35400.0 14.08
2020-12-31 14.27 14.08 14.21 14.23 58900.0 14.15
2020-12-30 14.27 14.15 14.22 14.21 42100.0 14.13
2020-12-29 14.2 14.08 14.16 14.15 29900.0 14.07
2020-12-28 14.23 14.1 14.13 14.11 45400.0 14.03
2020-12-24 14.12 14.09 14.11 14.12 16700.0 14.04
2020-12-23 14.14 14.01 14.14 14.06 46200.0 13.99
2020-12-22 14.07 14.01 14.02 14.06 60400.0 13.99
2020-12-21 14.04 14.01 14.02 14.02 31400.0 13.95
2020-12-18 14.04 14.01 14.01 14.03 59700.0 13.96
2020-12-17 14.12 14.01 14.12 14.04 54200.0 13.97
2020-12-16 14.09 14.03 14.06 14.07 47800.0 13.99
2020-12-15 14.13 14.04 14.12 14.11 296700.0 14.03
2020-12-14 14.16 14.05 14.16 14.08 53400.0 14.0
2020-12-11 14.18 14.1 14.11 14.13 45200.0 14.02
2020-12-10 14.21 14.12 14.21 14.15 42000.0 14.04
2020-12-09 14.21 14.1 14.17 14.16 184000.0 14.05
2020-12-08 14.14 14.02 14.03 14.13 266700.0 14.02
2020-12-07 14.1 14.01 14.01 14.03 30300.0 13.92
2020-12-04 14.06 13.95 14.06 14.01 35500.0 13.9
2020-12-03 14.02 13.88 13.99 14.02 455300.0 13.91
2020-12-02 13.94 13.86 13.86 13.92 29100.0 13.81
2020-12-01 13.94 13.83 13.94 13.93 144100.0 13.82
2020-11-30 13.84 13.74 13.76 13.83 101400.0 13.72
2020-11-27 13.82 13.68 13.73 13.79 34300.0 13.68
2020-11-25 13.72 13.58 13.58 13.68 508400.0 13.57
2020-11-24 13.65 13.53 13.56 13.61 35100.0 13.5
2020-11-23 13.57 13.49 13.51 13.54 69900.0 13.43
2020-11-20 13.63 13.52 13.6 13.53 51200.0 13.42
2020-11-19 13.67 13.56 13.58 13.58 30600.0 13.47
2020-11-18 13.58 13.54 13.57 13.58 21600.0 13.47
2020-11-17 13.55 13.49 13.49 13.53 30200.0 13.42
2020-11-16 13.54 13.47 13.49 13.49 57700.0 13.38
2020-11-13 13.6 13.4 13.4 13.48 64200.0 13.37
2020-11-12 13.47 13.4 13.44 13.45 69100.0 13.3
2020-11-11 13.4 13.32 13.38 13.38 40700.0 13.24
2020-11-10 13.41 13.36 13.41 13.36 19800.0 13.22
2020-11-09 13.49 13.37 13.49 13.4 42100.0 13.26
2020-11-06 13.4 13.32 13.36 13.4 27200.0 13.26
2020-11-05 13.32 13.25 13.25 13.3 39900.0 13.16
2020-11-04 13.25 13.1 13.1 13.2 39800.0 13.06
2020-11-03 13.09 12.9 13.02 13.06 70500.0 12.92
2020-11-02 13.08 13.02 13.02 13.02 32100.0 12.88
2020-10-30 13.06 13.0 13.03 13.0 36200.0 12.86
2020-10-29 13.09 13.01 13.09 13.07 56800.0 12.93
2020-10-28 13.07 13.0 13.04 13.07 92000.0 12.93
2020-10-27 13.07 13.01 13.07 13.05 67100.0 12.91
2020-10-26 13.14 13.01 13.14 13.07 34600.0 12.93
2020-10-23 13.17 13.05 13.17 13.1 124100.0 12.96
2020-10-22 13.16 13.07 13.16 13.13 59500.0 12.99
2020-10-21 13.15 13.08 13.14 13.1 32600.0 12.96
2020-10-20 13.17 13.09 13.09 13.15 100200.0 13.01
2020-10-19 13.22 13.16 13.19 13.18 26800.0 13.04
2020-10-16 13.23 13.15 13.15 13.21 29100.0 13.07
2020-10-15 13.21 13.11 13.19 13.18 54400.0 13.04
2020-10-14 13.24 13.14 13.24 13.21 56000.0 13.07
2020-10-13 13.22 13.15 13.15 13.22 51500.0 13.04
2020-10-12 13.17 13.1 13.16 13.17 55800.0 12.99
2020-10-09 13.16 13.1 13.12 13.1 50700.0 12.92
2020-10-08 13.12 13.08 13.11 13.09 20800.0 12.91
2020-10-07 13.13 13.06 13.11 13.07 50200.0 12.89
2020-10-06 13.09 13.04 13.06 13.05 38300.0 12.87
2020-10-05 13.15 13.03 13.03 13.06 92700.0 12.88
2020-10-02 13.23 13.04 13.17 13.12 112300.0 12.94
2020-10-01 13.25 13.18 13.23 13.24 43000.0 13.06
2020-09-30 13.24 13.18 13.21 13.19 45200.0 13.01
2020-09-29 13.26 13.2 13.2 13.22 21400.0 13.04
2020-09-28 13.24 13.17 13.18 13.17 49200.0 12.99
2020-09-25 13.24 13.15 13.2 13.19 74300.0 13.01
2020-09-24 13.26 13.18 13.25 13.2 70100.0 13.02
2020-09-23 13.28 13.19 13.22 13.21 86100.0 13.03
2020-09-22 13.32 13.23 13.31 13.27 49700.0 13.09
2020-09-21 13.35 13.25 13.35 13.26 115200.0 13.08
2020-09-18 13.41 13.32 13.38 13.32 124500.0 13.14
2020-09-17 13.39 13.32 13.39 13.34 72200.0 13.16
2020-09-16 13.42 13.35 13.41 13.35 15900.0 13.17
2020-09-15 13.47 13.36 13.47 13.38 20700.0 13.2
2020-09-14 13.47 13.4 13.4 13.42 30200.0 13.24
2020-09-11 13.48 13.41 13.43 13.43 70000.0 13.21
2020-09-10 13.44 13.34 13.34 13.39 38800.0 13.17
2020-09-09 13.38 13.32 13.35 13.34 44300.0 13.12
2020-09-08 13.43 13.27 13.35 13.3 33800.0 13.08
2020-09-04 13.58 13.35 13.57 13.44 51200.0 13.22
2020-09-03 13.55 13.48 13.54 13.51 32400.0 13.29
2020-09-02 13.54 13.46 13.5 13.54 52600.0 13.32
2020-09-01 13.56 13.47 13.54 13.5 39900.0 13.28
2020-08-31 13.56 13.46 13.46 13.46 71700.0 13.24
2020-08-28 13.55 13.37 13.53 13.37 85200.0 13.15
2020-08-27 13.64 13.41 13.64 13.49 47400.0 13.27
2020-08-26 13.68 13.62 13.68 13.63 27800.0 13.41
2020-08-25 13.74 13.64 13.74 13.65 28600.0 13.43
2020-08-24 13.81 13.7 13.81 13.71 46500.0 13.48
2020-08-21 13.8 13.67 13.79 13.71 269700.0 13.48
2020-08-20 13.93 13.76 13.93 13.77 40100.0 13.54
2020-08-19 13.92 13.86 13.91 13.88 72700.0 13.65
2020-08-18 13.98 13.92 13.93 13.92 33600.0 13.69
2020-08-17 14.02 13.95 14.02 13.95 80100.0 13.72
2020-08-14 14.02 13.9 13.9 13.94 36400.0 13.71
2020-08-13 14.04 13.94 13.96 13.95 16500.0 13.72
2020-08-12 14.09 14.03 14.08 14.03 30100.0 13.76
2020-08-11 14.1 14.05 14.1 14.06 46800.0 13.79
2020-08-10 14.14 14.04 14.06 14.08 75400.0 13.81
2020-08-07 14.07 14.03 14.07 14.07 12300.0 13.8
2020-08-06 14.04 13.92 14.0 14.03 38400.0 13.76
2020-08-05 13.97 13.88 13.97 13.89 37900.0 13.62
2020-08-04 13.94 13.86 13.93 13.89 28300.0 13.62
2020-08-03 13.89 13.8 13.8 13.87 72500.0 13.6
2020-07-31 13.79 13.7 13.76 13.79 31000.0 13.53
2020-07-30 13.74 13.65 13.69 13.74 44100.0 13.48
2020-07-29 13.66 13.6 13.61 13.66 36600.0 13.4
2020-07-28 13.61 13.51 13.6 13.61 60300.0 13.35
2020-07-27 13.57 13.51 13.56 13.54 33300.0 13.28
2020-07-24 13.58 13.47 13.58 13.55 26500.0 13.29
2020-07-23 13.54 13.48 13.5 13.52 20700.0 13.26
2020-07-22 13.52 13.4 13.4 13.48 93000.0 13.22
2020-07-21 13.43 13.36 13.36 13.42 51000.0 13.16
2020-07-20 13.41 13.38 13.38 13.38 52100.0 13.12
2020-07-17 13.39 13.34 13.35 13.39 27900.0 13.13
2020-07-16 13.34 13.28 13.33 13.34 19700.0 13.09
2020-07-15 13.35 13.21 13.21 13.34 44400.0 13.09
2020-07-14 13.27 13.18 13.18 13.21 25900.0 12.96
2020-07-13 13.29 13.2 13.22 13.28 91700.0 12.99
2020-07-10 13.26 13.17 13.17 13.25 19100.0 12.96
2020-07-09 13.18 13.13 13.13 13.16 45200.0 12.87
2020-07-08 13.19 13.11 13.19 13.15 124400.0 12.86
2020-07-07 13.18 13.08 13.11 13.15 62000.0 12.86
2020-07-06 13.17 13.05 13.12 13.11 43500.0 12.82
2020-07-02 13.24 13.12 13.24 13.13 58900.0 12.84
2020-07-01 13.29 13.18 13.28 13.2 30400.0 12.91
2020-06-30 13.26 13.17 13.24 13.17 96400.0 12.88
2020-06-29 13.24 13.15 13.24 13.16 38200.0 12.87
2020-06-26 13.31 13.17 13.31 13.17 117300.0 12.88
2020-06-25 13.3 13.25 13.3 13.28 27700.0 12.99
2020-06-24 13.25 13.18 13.25 13.21 57000.0 12.92
2020-06-23 13.22 13.11 13.11 13.2 34000.0 12.91
2020-06-22 13.15 13.1 13.1 13.14 39000.0 12.85
2020-06-19 13.15 13.1 13.13 13.12 46500.0 12.83
2020-06-18 13.14 13.08 13.1 13.08 30400.0 12.79
2020-06-17 13.12 13.06 13.07 13.06 40700.0 12.77
2020-06-16 13.09 13.02 13.03 13.07 41400.0 12.78
2020-06-15 13.06 12.94 12.95 13.03 35400.0 12.74
2020-06-12 12.99 12.87 12.87 12.99 72900.0 12.71
2020-06-11 12.99 12.82 12.99 12.84 122400.0 12.52
2020-06-10 13.08 12.96 13.08 12.96 47700.0 12.64
2020-06-09 13.06 12.97 12.97 12.98 51300.0 12.66
2020-06-08 13.07 12.97 13.07 12.97 32200.0 12.65
2020-06-05 13.06 12.96 13.04 12.98 64700.0 12.66
2020-06-04 13.09 13.04 13.09 13.06 71800.0 12.74
2020-06-03 13.18 13.06 13.18 13.1 53600.0 12.78
2020-06-02 13.13 13.07 13.13 13.11 43300.0 12.78
2020-06-01 13.09 12.99 12.99 13.07 56500.0 12.75
2020-05-29 13.03 12.92 12.95 12.95 92400.0 12.63
2020-05-28 12.91 12.82 12.86 12.9 77600.0 12.58
2020-05-27 12.82 12.7 12.7 12.81 59800.0 12.49
2020-05-26 12.78 12.67 12.73 12.7 91400.0 12.38
2020-05-22 12.72 12.6 12.65 12.72 45000.0 12.4
2020-05-21 12.64 12.51 12.51 12.58 52400.0 12.27
2020-05-20 12.54 12.46 12.47 12.54 66600.0 12.23
2020-05-19 12.48 12.37 12.37 12.47 81800.0 12.16
2020-05-18 12.43 12.32 12.39 12.37 155700.0 12.06
2020-05-15 12.39 12.32 12.32 12.34 56200.0 12.03
2020-05-14 12.34 12.23 12.34 12.32 66500.0 12.01
2020-05-13 12.48 12.34 12.44 12.35 61500.0 12.01
2020-05-12 12.49 12.44 12.46 12.45 82900.0 12.1
2020-05-11 12.52 12.45 12.45 12.49 40500.0 12.14
2020-05-08 12.58 12.43 12.54 12.45 57300.0 12.1
2020-05-07 12.53 12.44 12.44 12.5 42800.0 12.15
2020-05-06 12.46 12.38 12.38 12.44 105300.0 12.09
2020-05-05 12.42 12.35 12.35 12.42 119000.0 12.07
2020-05-04 12.37 12.24 12.27 12.35 107800.0 12.01
2020-05-01 12.27 12.2 12.2 12.27 52300.0 11.93
2020-04-30 12.25 12.17 12.25 12.2 78600.0 11.86
2020-04-29 12.28 12.19 12.2 12.22 59700.0 11.88
2020-04-28 12.15 12.09 12.09 12.11 70600.0 11.77
2020-04-27 12.23 11.98 12.16 12.05 235200.0 11.71
2020-04-24 12.35 12.2 12.33 12.23 195700.0 11.89
2020-04-23 12.44 12.3 12.39 12.32 144000.0 11.98
2020-04-22 12.59 12.45 12.59 12.48 205200.0 12.13
2020-04-21 12.55 12.45 12.45 12.46 148900.0 12.11
2020-04-20 12.66 12.54 12.61 12.55 114300.0 12.2
2020-04-17 12.82 12.72 12.82 12.73 127400.0 12.38
2020-04-16 12.78 12.64 12.7 12.74 72200.0 12.39
2020-04-15 12.76 12.62 12.62 12.74 86100.0 12.39
2020-04-14 12.77 12.64 12.67 12.71 176800.0 12.36
2020-04-13 12.75 12.55 12.71 12.58 103800.0 12.19
2020-04-09 12.79 12.57 12.57 12.71 164100.0 12.32
2020-04-08 12.39 12.17 12.2 12.36 93600.0 11.98
2020-04-07 12.28 12.14 12.25 12.17 179300.0 11.8
2020-04-06 12.11 11.94 11.97 12.09 137300.0 11.72
2020-04-03 12.07 11.74 12.0 11.82 64300.0 11.46
2020-04-02 12.15 11.96 12.0 12.03 109800.0 11.66
2020-04-01 12.6 12.14 12.6 12.25 136800.0 11.87
2020-03-31 12.75 12.6 12.6 12.69 62600.0 12.3
2020-03-30 12.85 12.37 12.37 12.64 189500.0 12.25
2020-03-27 12.43 11.89 11.89 12.27 193000.0 11.89
2020-03-26 12.57 11.74 11.74 12.25 414900.0 11.87
2020-03-25 11.74 10.91 10.91 11.64 148500.0 11.28
2020-03-24 11.04 10.72 10.72 10.92 96500.0 10.58
2020-03-23 10.97 10.1 10.95 10.61 139500.0 10.28
2020-03-20 11.33 10.59 10.75 11.04 299400.0 10.7
2020-03-19 10.99 10.15 10.6 10.57 314800.0 10.25
2020-03-18 11.74 10.58 11.74 10.68 329400.0 10.35
2020-03-17 12.07 11.77 11.81 11.89 307100.0 11.52
2020-03-16 12.0 11.75 12.0 11.77 334400.0 11.41
2020-03-13 12.61 11.97 12.5 12.41 360700.0 12.03
2020-03-12 13.2 12.2 12.87 12.35 345200.0 11.93
2020-03-11 14.02 13.33 13.99 13.37 241100.0 12.92
2020-03-10 14.22 13.95 14.19 14.0 349200.0 13.53
2020-03-09 14.32 14.1 14.32 14.16 119100.0 13.68
2020-03-06 14.35 14.29 14.3 14.33 145700.0 13.85
2020-03-05 14.31 14.26 14.31 14.3 59700.0 13.82
2020-03-04 14.32 14.24 14.31 14.31 66500.0 13.83
2020-03-03 14.32 14.21 14.21 14.32 81400.0 13.84
2020-03-02 14.31 14.07 14.07 14.2 140300.0 13.72
2020-02-28 14.21 14.01 14.21 14.18 309900.0 13.7
2020-02-27 14.32 14.23 14.29 14.24 169800.0 13.76
2020-02-26 14.34 14.29 14.34 14.29 193400.0 13.81
2020-02-25 14.38 14.3 14.36 14.3 68500.0 13.82
2020-02-24 14.37 14.3 14.3 14.34 99200.0 13.86
2020-02-21 14.3 14.25 14.25 14.28 50900.0 13.8
2020-02-20 14.25 14.21 14.21 14.24 51500.0 13.76
2020-02-19 14.23 14.18 14.22 14.21 52700.0 13.73
2020-02-18 14.2 14.17 14.18 14.2 62300.0 13.72