Blackrock Capital and Income Fund Inc.のデータ

Blackrock Capital and Income Fund Inc.の基本情報

名前 Blackrock Capital and Income Fund Inc.
ティッカー CII
国 United States
上場年 2004.0
セクター nan

Blackrock Capital and Income Fund Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.48 18.3 18.45 18.4 119500.0 18.4
2021-02-12 18.33 18.16 18.29 18.29 119500.0 18.29
2021-02-11 18.4 18.25 18.36 18.37 55400.0 18.28
2021-02-10 18.44 18.26 18.38 18.31 91300.0 18.22
2021-02-09 18.37 18.23 18.23 18.26 238400.0 18.17
2021-02-08 18.35 18.24 18.26 18.25 85900.0 18.16
2021-02-05 18.29 18.15 18.26 18.2 147100.0 18.11
2021-02-04 18.17 17.93 18.01 18.16 81000.0 18.07
2021-02-03 18.0 17.85 18.0 17.91 77500.0 17.82
2021-02-02 18.0 17.76 17.8 17.94 123300.0 17.85
2021-02-01 17.66 17.4 17.43 17.65 180500.0 17.57
2021-01-29 17.6 17.27 17.59 17.37 138100.0 17.29
2021-01-28 17.7 17.46 17.46 17.59 128200.0 17.51
2021-01-27 17.69 17.34 17.68 17.39 119500.0 17.31
2021-01-26 17.88 17.74 17.83 17.74 66500.0 17.66
2021-01-25 17.88 17.68 17.86 17.83 77300.0 17.74
2021-01-22 17.94 17.82 17.88 17.92 51200.0 17.83
2021-01-21 18.02 17.89 18.01 17.92 94600.0 17.83
2021-01-20 17.98 17.8 17.83 17.98 99500.0 17.89
2021-01-19 17.75 17.61 17.61 17.71 138200.0 17.63
2021-01-15 17.72 17.54 17.69 17.58 85500.0 17.5
2021-01-14 17.84 17.68 17.84 17.72 92200.0 17.64
2021-01-13 17.86 17.73 17.79 17.8 65900.0 17.63
2021-01-12 17.9 17.73 17.76 17.74 103200.0 17.57
2021-01-11 17.81 17.57 17.68 17.73 116100.0 17.56
2021-01-08 17.81 17.68 17.76 17.7 73200.0 17.53
2021-01-07 17.71 17.53 17.57 17.71 117200.0 17.54
2021-01-06 17.57 17.26 17.33 17.46 109900.0 17.29
2021-01-05 17.36 17.14 17.19 17.36 87200.0 17.19
2021-01-04 17.5 17.15 17.49 17.2 101000.0 17.03
2020-12-31 17.55 17.4 17.52 17.4 109900.0 17.23
2020-12-30 17.49 17.4 17.4 17.47 57400.0 17.3
2020-12-29 17.53 17.34 17.5 17.43 116300.0 17.26
2020-12-28 17.48 17.39 17.4 17.47 100000.0 17.3
2020-12-24 17.36 17.26 17.35 17.34 80800.0 17.17
2020-12-23 17.35 17.21 17.26 17.27 147300.0 17.1
2020-12-22 17.34 17.19 17.33 17.25 76000.0 17.08
2020-12-21 17.48 17.17 17.38 17.28 238900.0 17.11
2020-12-18 17.71 17.46 17.7 17.54 136500.0 17.37
2020-12-17 17.71 17.62 17.68 17.65 104800.0 17.48
2020-12-16 17.62 17.44 17.5 17.55 135400.0 17.38
2020-12-15 17.53 17.26 17.26 17.44 160700.0 17.27
2020-12-14 17.36 17.2 17.29 17.2 136200.0 17.03
2020-12-11 17.31 17.17 17.29 17.29 89500.0 17.03
2020-12-10 17.41 17.26 17.41 17.29 58900.0 17.03
2020-12-09 17.48 17.31 17.46 17.41 123700.0 17.15
2020-12-08 17.36 17.16 17.19 17.36 89100.0 17.1
2020-12-07 17.27 17.12 17.23 17.19 137900.0 16.94
2020-12-04 17.29 17.06 17.1 17.29 81800.0 17.03
2020-12-03 17.15 17.04 17.07 17.1 127600.0 16.85
2020-12-02 17.14 17.01 17.01 17.12 108800.0 16.87
2020-12-01 17.16 17.0 17.02 17.11 131800.0 16.86
2020-11-30 17.02 16.84 17.01 16.99 93700.0 16.74
2020-11-27 17.05 16.91 16.91 17.05 48700.0 16.8
2020-11-25 17.05 16.9 16.96 16.92 92700.0 16.67
2020-11-24 17.08 16.88 16.93 16.99 130200.0 16.74
2020-11-23 16.92 16.78 16.92 16.88 82300.0 16.63
2020-11-20 16.83 16.75 16.83 16.77 38600.0 16.52
2020-11-19 16.8 16.71 16.79 16.8 52000.0 16.55
2020-11-18 16.96 16.8 16.84 16.8 93400.0 16.55
2020-11-17 16.85 16.6 16.66 16.82 98000.0 16.57
2020-11-16 16.73 16.5 16.52 16.69 142500.0 16.44
2020-11-13 16.42 16.2 16.23 16.42 112000.0 16.18
2020-11-12 16.36 16.18 16.34 16.27 74700.0 15.94
2020-11-11 16.38 16.2 16.36 16.31 116600.0 15.98
2020-11-10 16.24 16.07 16.07 16.2 104500.0 15.87
2020-11-09 16.47 16.07 16.37 16.12 129400.0 15.8
2020-11-06 16.05 15.84 16.02 15.98 81200.0 15.66
2020-11-05 16.05 15.78 15.78 16.0 101400.0 15.68
2020-11-04 15.74 15.31 15.31 15.62 89500.0 15.31
2020-11-03 15.34 15.06 15.06 15.25 78600.0 14.94
2020-11-02 15.08 14.9 14.9 14.97 115800.0 14.67
2020-10-30 15.09 14.7 15.04 14.82 172500.0 14.52
2020-10-29 15.08 14.84 14.9 15.03 143200.0 14.73
2020-10-28 15.26 14.85 15.21 14.88 227700.0 14.58
2020-10-27 15.6 15.36 15.49 15.37 140700.0 15.06
2020-10-26 15.76 15.43 15.76 15.56 100500.0 15.25
2020-10-23 15.98 15.79 15.92 15.83 75500.0 15.51
2020-10-22 15.89 15.76 15.87 15.88 54300.0 15.56
2020-10-21 15.96 15.79 15.79 15.86 124900.0 15.54
2020-10-20 15.85 15.69 15.75 15.82 84600.0 15.5
2020-10-19 15.98 15.66 15.95 15.7 83900.0 15.38
2020-10-16 15.95 15.8 15.84 15.85 58400.0 15.53
2020-10-15 15.85 15.6 15.73 15.85 67000.0 15.53
2020-10-14 16.01 15.81 15.96 15.88 73500.0 15.56
2020-10-13 16.15 15.99 16.15 16.03 112900.0 15.62
2020-10-12 16.2 15.98 16.0 16.09 114600.0 15.68
2020-10-09 15.99 15.76 15.76 15.86 126400.0 15.46
2020-10-08 15.74 15.64 15.73 15.68 144000.0 15.28
2020-10-07 15.7 15.59 15.59 15.67 183100.0 15.27
2020-10-06 15.72 15.52 15.71 15.57 127600.0 15.17
2020-10-05 15.68 15.52 15.58 15.68 77400.0 15.28
2020-10-02 15.5 15.35 15.43 15.45 134900.0 15.06
2020-10-01 15.57 15.45 15.56 15.51 113800.0 15.12
2020-09-30 15.49 15.27 15.36 15.46 143000.0 15.07
2020-09-29 15.33 15.23 15.26 15.27 132300.0 14.88
2020-09-28 15.36 15.22 15.25 15.31 110300.0 14.92
2020-09-25 15.06 14.75 14.78 15.05 63100.0 14.67
2020-09-24 14.98 14.68 14.79 14.82 168600.0 14.44
2020-09-23 15.27 14.8 15.24 14.81 136700.0 14.43
2020-09-22 15.35 15.09 15.22 15.22 99700.0 14.83
2020-09-21 15.2 15.01 15.2 15.18 163800.0 14.79
2020-09-18 15.43 15.2 15.39 15.31 85700.0 14.92
2020-09-17 15.5 15.28 15.44 15.39 97700.0 15.0
2020-09-16 15.64 15.52 15.57 15.54 144200.0 15.14
2020-09-15 15.6 15.46 15.47 15.52 88400.0 15.13
2020-09-14 15.49 15.31 15.32 15.39 96400.0 15.0
2020-09-11 15.39 15.18 15.33 15.34 109600.0 14.86
2020-09-10 15.6 15.21 15.55 15.28 206100.0 14.81
2020-09-09 15.52 15.26 15.33 15.47 89200.0 14.99
2020-09-08 15.43 15.07 15.3 15.17 162900.0 14.7
2020-09-04 15.87 15.2 15.76 15.48 197000.0 15.0
2020-09-03 16.25 15.53 16.24 15.71 185400.0 15.22
2020-09-02 16.27 16.11 16.17 16.27 129500.0 15.77
2020-09-01 16.09 15.97 15.99 16.09 128100.0 15.59
2020-08-31 16.06 15.96 16.06 16.0 90100.0 15.5
2020-08-28 16.0 15.91 15.95 16.0 109600.0 15.5
2020-08-27 15.99 15.87 15.9 15.97 76700.0 15.48
2020-08-26 15.94 15.78 15.81 15.94 83700.0 15.45
2020-08-25 15.82 15.76 15.82 15.8 88200.0 15.31
2020-08-24 15.78 15.69 15.76 15.74 148400.0 15.25
2020-08-21 15.73 15.66 15.71 15.72 69700.0 15.23
2020-08-20 15.73 15.6 15.63 15.71 40800.0 15.22
2020-08-19 15.78 15.65 15.67 15.68 85200.0 15.19
2020-08-18 15.75 15.63 15.73 15.71 77600.0 15.22
2020-08-17 15.71 15.64 15.67 15.71 100800.0 15.22
2020-08-14 15.66 15.54 15.63 15.62 96000.0 15.14
2020-08-13 15.68 15.62 15.66 15.66 167200.0 15.17
2020-08-12 15.74 15.56 15.56 15.71 153900.0 15.14
2020-08-11 15.72 15.47 15.59 15.52 139400.0 14.95
2020-08-10 15.56 15.4 15.49 15.53 162300.0 14.96
2020-08-07 15.46 15.29 15.39 15.42 128600.0 14.86
2020-08-06 15.43 15.22 15.22 15.41 110300.0 14.85
2020-08-05 15.35 15.25 15.27 15.27 161100.0 14.71
2020-08-04 15.23 15.13 15.19 15.23 113300.0 14.68
2020-08-03 15.26 15.07 15.07 15.23 141900.0 14.68
2020-07-31 15.06 14.88 15.05 15.03 108500.0 14.48
2020-07-30 14.97 14.77 14.88 14.92 96700.0 14.38
2020-07-29 15.03 14.89 14.93 15.01 84700.0 14.46
2020-07-28 14.97 14.87 14.95 14.87 46800.0 14.33
2020-07-27 14.98 14.83 14.89 14.95 75600.0 14.41
2020-07-24 14.87 14.73 14.85 14.84 120900.0 14.3
2020-07-23 15.07 14.82 15.0 14.87 146000.0 14.33
2020-07-22 15.04 14.96 14.99 15.04 66200.0 14.49
2020-07-21 15.03 14.92 15.0 14.95 101200.0 14.41
2020-07-20 14.95 14.8 14.82 14.95 63200.0 14.41
2020-07-17 14.93 14.82 14.85 14.82 80800.0 14.28
2020-07-16 14.89 14.75 14.76 14.87 81900.0 14.33
2020-07-15 14.92 14.76 14.85 14.81 89000.0 14.27
2020-07-14 14.76 14.47 14.49 14.74 102600.0 14.2
2020-07-13 14.93 14.64 14.86 14.64 214000.0 14.02
2020-07-10 14.78 14.58 14.69 14.77 109000.0 14.15
2020-07-09 14.79 14.54 14.79 14.66 70000.0 14.04
2020-07-08 14.79 14.66 14.73 14.76 90200.0 14.14
2020-07-07 14.79 14.66 14.76 14.68 145500.0 14.06
2020-07-06 14.78 14.62 14.7 14.75 145800.0 14.13
2020-07-02 14.75 14.53 14.58 14.58 190400.0 13.96
2020-07-01 14.61 14.48 14.48 14.53 99100.0 13.92
2020-06-30 14.51 14.29 14.32 14.47 157200.0 13.86
2020-06-29 14.31 14.14 14.16 14.24 133200.0 13.64
2020-06-26 14.44 14.16 14.43 14.16 111900.0 13.56
2020-06-25 14.48 14.25 14.26 14.47 125000.0 13.86
2020-06-24 14.64 14.33 14.64 14.38 132600.0 13.77
2020-06-23 14.75 14.66 14.71 14.7 56300.0 14.08
2020-06-22 14.67 14.49 14.56 14.61 52300.0 13.99
2020-06-19 14.73 14.44 14.69 14.54 67200.0 13.93
2020-06-18 14.63 14.54 14.55 14.6 54300.0 13.98
2020-06-17 14.75 14.6 14.72 14.63 184000.0 14.01
2020-06-16 14.89 14.61 14.86 14.76 190300.0 14.14
2020-06-15 14.59 14.15 14.16 14.55 76800.0 13.94
2020-06-12 14.84 14.24 14.82 14.5 137300.0 13.89
2020-06-11 14.87 14.41 14.87 14.41 201900.0 13.72
2020-06-10 15.35 15.08 15.35 15.23 135600.0 14.5
2020-06-09 15.3 15.15 15.24 15.26 105700.0 14.53
2020-06-08 15.3 15.14 15.15 15.27 89900.0 14.54
2020-06-05 15.23 15.07 15.11 15.09 183800.0 14.36
2020-06-04 14.97 14.82 14.85 14.96 128500.0 14.24
2020-06-03 14.98 14.75 14.81 14.92 111200.0 14.2
2020-06-02 14.73 14.55 14.6 14.71 121700.0 14.0
2020-06-01 14.59 14.36 14.43 14.56 89700.0 13.86
2020-05-29 14.46 14.28 14.46 14.43 138300.0 13.74
2020-05-28 14.51 14.39 14.48 14.42 135200.0 13.73
2020-05-27 14.42 14.18 14.33 14.41 197800.0 13.72
2020-05-26 14.38 14.16 14.27 14.22 192300.0 13.54
2020-05-22 14.13 14.01 14.13 14.08 68400.0 13.4
2020-05-21 14.17 14.05 14.14 14.07 50100.0 13.39
2020-05-20 14.21 14.08 14.08 14.14 98700.0 13.46
2020-05-19 14.04 13.86 13.9 13.92 69700.0 13.25
2020-05-18 14.0 13.82 13.82 13.95 125200.0 13.28
2020-05-15 13.57 13.43 13.49 13.56 144500.0 12.91
2020-05-14 13.56 13.19 13.33 13.54 224800.0 12.89
2020-05-13 13.92 13.53 13.89 13.63 238300.0 12.89
2020-05-12 14.22 13.93 14.12 13.93 128600.0 13.17
2020-05-11 14.18 13.93 13.93 14.12 165600.0 13.35
2020-05-08 14.19 14.04 14.08 14.12 268100.0 13.35
2020-05-07 14.16 13.97 13.97 14.05 160500.0 13.29
2020-05-06 14.13 13.96 14.07 13.98 106900.0 13.22
2020-05-05 14.18 13.89 13.89 14.01 137800.0 13.25
2020-05-04 13.93 13.63 13.69 13.82 101400.0 13.07
2020-05-01 14.02 13.8 13.82 13.88 175600.0 13.13
2020-04-30 14.35 14.12 14.27 14.25 152500.0 13.48
2020-04-29 14.32 14.11 14.15 14.24 168000.0 13.47
2020-04-28 14.1 13.91 13.97 13.93 121900.0 13.17
2020-04-27 13.94 13.76 13.82 13.84 149200.0 13.09
2020-04-24 13.75 13.59 13.72 13.75 133100.0 13.0
2020-04-23 13.73 13.53 13.59 13.55 271700.0 12.82
2020-04-22 13.76 13.49 13.76 13.59 291200.0 12.85
2020-04-21 13.63 13.39 13.55 13.44 217300.0 12.71
2020-04-20 13.99 13.65 13.65 13.8 155100.0 13.05
2020-04-17 14.15 13.8 14.15 13.92 124600.0 13.17
2020-04-16 13.86 13.56 13.75 13.67 143300.0 12.93
2020-04-15 13.85 13.53 13.53 13.75 134100.0 13.0
2020-04-14 14.1 13.8 13.92 13.98 193700.0 13.22
2020-04-13 13.97 13.52 13.96 13.74 164900.0 12.91
2020-04-09 14.16 13.75 13.75 13.85 165500.0 13.02
2020-04-08 13.69 13.14 13.14 13.61 251900.0 12.79
2020-04-07 13.46 13.15 13.2 13.19 212000.0 12.4
2020-04-06 12.85 12.24 12.24 12.81 205200.0 12.04
2020-04-03 12.52 11.96 12.32 12.04 243400.0 11.31
2020-04-02 12.52 12.16 12.2 12.37 223300.0 11.63
2020-04-01 12.74 12.18 12.34 12.31 215700.0 11.57
2020-03-31 13.45 12.99 13.15 12.99 211500.0 12.21
2020-03-30 13.32 12.81 13.17 13.15 273400.0 12.36
2020-03-27 13.29 12.76 12.95 13.04 257400.0 12.25
2020-03-26 13.38 12.58 12.58 13.29 319200.0 12.49
2020-03-25 13.05 11.81 11.94 12.51 447700.0 11.76
2020-03-24 11.96 10.98 10.98 11.58 352800.0 10.88
2020-03-23 11.15 10.27 11.1 10.48 536500.0 9.85
2020-03-20 11.78 10.94 11.0 11.21 424700.0 10.53
2020-03-19 11.3 9.96 10.1 11.05 410500.0 10.38
2020-03-18 11.5 9.56 11.07 10.45 664200.0 9.82
2020-03-17 12.12 11.38 11.57 11.93 434900.0 11.21
2020-03-16 12.28 11.0 11.4 11.65 481300.0 10.95
2020-03-13 13.01 11.91 12.52 13.0 284700.0 12.22
2020-03-12 13.14 12.1 13.0 12.11 482000.0 11.3
2020-03-11 14.8 13.96 14.76 14.05 270600.0 13.11
2020-03-10 15.21 14.61 15.2 15.07 141100.0 14.06
2020-03-09 14.97 14.02 14.31 14.86 441000.0 13.86
2020-03-06 15.73 15.41 15.54 15.72 195900.0 14.67
2020-03-05 16.2 15.91 16.09 15.97 122600.0 14.9
2020-03-04 16.43 15.92 15.92 16.43 144600.0 15.33
2020-03-03 16.16 15.67 15.8 15.83 317400.0 14.77
2020-03-02 15.74 14.95 14.97 15.74 231300.0 14.68
2020-02-28 15.29 14.52 15.15 14.88 432400.0 13.88
2020-02-27 16.25 15.5 16.25 15.57 386300.0 14.53
2020-02-26 16.56 16.28 16.28 16.4 226800.0 15.3
2020-02-25 17.02 16.15 16.99 16.29 392200.0 15.2
2020-02-24 17.21 16.95 17.2 16.95 172500.0 15.81
2020-02-21 17.61 17.51 17.57 17.57 96500.0 16.39
2020-02-20 17.71 17.56 17.65 17.66 91800.0 16.48
2020-02-19 17.71 17.65 17.67 17.71 69500.0 16.52
2020-02-18 17.62 17.5 17.57 17.61 67700.0 16.43