BlackRock Enhanced Capital and Income Closed Fund (CII)

CII
🏛️ 미국 →
23.17
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 22.26 22.30 22.01 22.12 0.1M
2021-12-30 22.12 22.21 22.12 22.18 0.1M
2021-12-29 21.97 22.10 21.96 22.10 0.1M
2021-12-28 21.83 21.95 21.82 21.95 0.0M
2021-12-27 21.59 21.84 21.59 21.79 0.1M
2021-12-23 21.46 21.69 21.45 21.68 0.0M
2021-12-22 21.08 21.40 21.07 21.38 0.1M
2021-12-21 20.92 21.04 20.84 21.03 0.1M
2021-12-20 21.04 21.04 20.63 20.73 0.1M
2021-12-17 21.06 21.18 20.90 21.16 0.0M
2021-12-16 21.23 21.30 21.10 21.19 0.0M
2021-12-15 21.09 21.26 21.09 21.22 0.1M
2021-12-14 21.07 21.18 20.92 21.10 0.1M
2021-12-13 21.07 21.10 20.92 21.02 0.0M
2021-12-10 21.21 21.27 21.02 21.10 0.1M
2021-12-09 21.29 21.30 21.07 21.14 0.1M
2021-12-08 21.30 21.41 21.20 21.30 0.1M
2021-12-07 21.15 21.45 21.07 21.22 0.1M
2021-12-06 20.55 20.89 20.53 20.88 0.1M
2021-12-03 20.80 20.97 20.50 20.57 0.1M
2021-12-02 20.69 20.88 20.62 20.82 0.1M
2021-12-01 21.02 21.17 20.75 20.75 0.1M
2021-11-30 21.16 21.25 20.96 20.97 0.1M
2021-11-29 21.05 21.29 21.04 21.28 0.1M
2021-11-26 21.15 21.16 20.82 21.04 0.1M
2021-11-24 21.32 21.40 21.26 21.37 0.1M
2021-11-23 21.33 21.46 21.24 21.39 0.1M
2021-11-22 21.62 21.67 21.42 21.46 0.0M
2021-11-19 21.63 21.64 21.47 21.51 0.1M
2021-11-18 21.67 21.74 21.51 21.66 0.0M
2021-11-17 21.72 21.77 21.65 21.67 0.0M
2021-11-16 21.63 21.84 21.57 21.79 0.1M
2021-11-15 21.59 21.72 21.59 21.65 0.1M
2021-11-12 21.52 21.62 21.45 21.58 0.0M
2021-11-11 21.50 21.60 21.50 21.54 0.0M
2021-11-10 21.61 21.65 21.46 21.51 0.0M
2021-11-09 21.64 21.65 21.52 21.59 0.0M
2021-11-08 21.69 21.72 21.61 21.61 0.1M
2021-11-05 21.65 21.69 21.56 21.64 0.1M
2021-11-04 21.50 21.52 21.42 21.52 0.1M
2021-11-03 21.48 21.55 21.30 21.43 0.2M
2021-11-02 21.42 21.48 21.42 21.44 0.1M
2021-11-01 21.48 21.51 21.35 21.42 0.1M
2021-10-29 21.42 21.44 21.35 21.40 0.1M
2021-10-28 21.44 21.48 21.36 21.48 0.0M
2021-10-27 21.53 21.53 21.39 21.44 0.1M
2021-10-26 21.51 21.58 21.43 21.46 0.1M
2021-10-25 21.36 21.47 21.25 21.47 0.1M
2021-10-22 21.18 21.38 21.18 21.38 0.0M
2021-10-21 21.22 21.33 21.16 21.21 0.1M
2021-10-20 21.09 21.27 21.09 21.26 0.1M
2021-10-19 21.11 21.19 21.09 21.11 0.0M
2021-10-18 20.86 21.10 20.86 21.10 0.0M
2021-10-15 20.92 21.00 20.82 20.99 0.0M
2021-10-14 20.81 20.82 20.68 20.82 0.1M
2021-10-13 20.58 20.65 20.50 20.64 0.0M
2021-10-12 20.63 20.64 20.50 20.51 0.1M
2021-10-11 20.71 20.88 20.64 20.65 0.1M
2021-10-08 20.75 20.77 20.60 20.68 0.1M
2021-10-07 20.54 20.78 20.50 20.68 0.1M
2021-10-06 20.24 20.38 20.08 20.36 0.1M
2021-10-05 20.22 20.35 20.19 20.30 0.1M
2021-10-04 20.37 20.46 20.10 20.18 0.1M
2021-10-01 20.26 20.46 20.09 20.45 0.1M
2021-09-30 20.55 20.55 20.16 20.20 0.1M
2021-09-29 20.49 20.62 20.37 20.41 0.1M
2021-09-28 20.69 20.72 20.41 20.41 0.1M
2021-09-27 20.85 20.91 20.60 20.74 0.1M
2021-09-24 20.84 20.92 20.77 20.86 0.0M
2021-09-23 20.88 20.95 20.83 20.83 0.1M
2021-09-22 20.76 20.80 20.66 20.74 0.1M
2021-09-21 20.60 20.77 20.55 20.64 0.1M
2021-09-20 20.70 20.78 20.35 20.55 0.2M
2021-09-17 21.31 21.31 20.98 21.08 0.1M
2021-09-16 21.28 21.31 21.17 21.26 0.1M
2021-09-15 21.20 21.31 21.19 21.30 0.1M
2021-09-14 21.38 21.45 21.23 21.25 0.1M
2021-09-13 21.60 21.60 21.36 21.45 0.1M
2021-09-10 21.60 21.65 21.48 21.48 0.1M
2021-09-09 21.65 21.65 21.45 21.54 0.0M
2021-09-08 21.62 21.68 21.55 21.56 0.1M
2021-09-07 21.71 21.74 21.61 21.67 0.1M
2021-09-03 21.75 21.75 21.61 21.73 0.1M
2021-09-02 21.69 21.70 21.63 21.69 0.1M
2021-09-01 21.60 21.66 21.55 21.62 0.1M
2021-08-31 21.59 21.60 21.49 21.58 0.1M
2021-08-30 21.44 21.55 21.39 21.55 0.1M
2021-08-27 21.34 21.43 21.30 21.42 0.1M
2021-08-26 21.40 21.47 21.26 21.27 0.1M
2021-08-25 21.45 21.45 21.38 21.38 0.0M
2021-08-24 21.42 21.42 21.35 21.37 0.1M
2021-08-23 21.30 21.32 21.24 21.31 0.1M
2021-08-20 21.17 21.23 21.11 21.20 0.1M
2021-08-19 21.03 21.21 21.00 21.18 0.1M
2021-08-18 21.11 21.34 21.11 21.30 0.1M
2021-08-17 21.15 21.28 21.13 21.16 0.1M
2021-08-16 21.21 21.30 21.20 21.27 0.1M
2021-08-13 21.62 21.62 21.25 21.28 0.1M
2021-08-12 21.71 21.71 21.55 21.63 0.1M
2021-08-11 21.66 21.68 21.54 21.60 0.1M
2021-08-10 21.36 21.51 21.34 21.51 0.1M
2021-08-09 21.31 21.40 21.31 21.40 0.1M
2021-08-06 21.26 21.30 21.23 21.30 0.1M
2021-08-05 21.22 21.28 21.09 21.17 0.1M
2021-08-04 21.15 21.21 21.10 21.15 0.1M
2021-08-03 21.24 21.29 21.10 21.15 0.1M
2021-08-02 21.30 21.33 21.20 21.22 0.1M
2021-07-30 21.37 21.37 21.10 21.23 0.1M
2021-07-29 21.31 21.35 21.22 21.33 0.1M
2021-07-28 21.17 21.21 21.11 21.21 0.1M
2021-07-27 21.18 21.18 21.02 21.05 0.1M
2021-07-26 21.36 21.36 21.15 21.18 0.1M
2021-07-23 21.22 21.37 21.20 21.36 0.1M
2021-07-22 21.00 21.11 20.97 21.10 0.1M
2021-07-21 20.95 21.00 20.94 20.94 0.1M
2021-07-20 20.57 20.90 20.55 20.89 0.1M
2021-07-19 20.60 20.64 20.35 20.55 0.1M
2021-07-16 20.98 21.06 20.77 20.77 0.1M
2021-07-15 21.07 21.07 20.94 20.97 0.1M
2021-07-14 21.01 21.09 20.96 21.03 0.2M
2021-07-13 20.84 21.03 20.83 21.03 0.1M
2021-07-12 20.70 20.86 20.68 20.84 0.1M
2021-07-09 20.59 20.74 20.55 20.67 0.1M
2021-07-08 20.50 20.57 20.43 20.54 0.1M
2021-07-07 20.74 20.78 20.58 20.67 0.1M
2021-07-06 20.71 20.80 20.67 20.75 0.1M
2021-07-02 20.67 20.76 20.65 20.76 0.1M
2021-07-01 20.64 20.68 20.59 20.59 0.1M
2021-06-30 20.63 20.67 20.58 20.59 0.1M
2021-06-29 20.68 20.69 20.58 20.62 0.1M
2021-06-28 20.59 20.64 20.51 20.63 0.1M
2021-06-25 20.52 20.58 20.51 20.51 0.1M
2021-06-24 20.54 20.58 20.45 20.53 0.1M
2021-06-23 20.43 20.52 20.34 20.39 0.1M
2021-06-22 20.43 20.44 20.34 20.44 0.0M
2021-06-21 20.24 20.35 20.20 20.35 0.1M
2021-06-18 20.40 20.48 20.04 20.04 0.1M
2021-06-17 20.56 20.61 20.37 20.47 0.1M
2021-06-16 20.66 20.66 20.50 20.57 0.1M
2021-06-15 20.79 20.80 20.65 20.66 0.0M
2021-06-14 20.83 20.83 20.68 20.72 0.1M
2021-06-11 20.82 20.84 20.78 20.83 0.1M
2021-06-10 20.68 20.80 20.64 20.75 0.1M
2021-06-09 20.65 20.68 20.61 20.66 0.1M
2021-06-08 20.47 20.60 20.45 20.59 0.1M
2021-06-07 20.52 20.53 20.39 20.45 0.1M
2021-06-04 20.38 20.55 20.38 20.53 0.1M
2021-06-03 20.30 20.42 20.25 20.38 0.1M
2021-06-02 20.36 20.45 20.30 20.42 0.1M
2021-06-01 20.38 20.46 20.27 20.36 0.1M
2021-05-28 20.38 20.45 20.27 20.33 0.1M
2021-05-27 20.36 20.39 20.28 20.33 0.1M
2021-05-26 20.25 20.37 20.23 20.33 0.1M
2021-05-25 20.36 20.37 20.25 20.25 0.1M
2021-05-24 20.28 20.35 20.20 20.29 0.1M
2021-05-21 20.25 20.27 20.16 20.17 0.1M
2021-05-20 20.01 20.26 20.01 20.21 0.1M
2021-05-19 19.95 20.00 19.83 20.00 0.1M
2021-05-18 20.06 20.17 20.02 20.07 0.1M
2021-05-17 19.85 20.01 19.85 20.00 0.1M
2021-05-14 19.82 20.00 19.82 19.87 0.1M
2021-05-13 19.50 19.74 19.48 19.67 0.1M
2021-05-12 20.07 20.16 19.55 19.56 0.2M
2021-05-11 20.24 20.26 19.98 20.11 0.1M
2021-05-10 20.71 20.72 20.46 20.48 0.1M
2021-05-07 20.60 20.67 20.50 20.67 0.1M
2021-05-06 20.54 20.54 20.25 20.52 0.1M
2021-05-05 20.48 20.54 20.46 20.47 0.0M
2021-05-04 20.55 20.58 20.31 20.45 0.1M
2021-05-03 20.62 20.62 20.50 20.59 0.1M
2021-04-30 20.56 20.57 20.47 20.49 0.1M
2021-04-29 20.37 20.61 20.37 20.56 0.1M
2021-04-28 20.35 20.39 20.28 20.35 0.1M
2021-04-27 20.30 20.37 20.29 20.35 0.0M
2021-04-26 20.27 20.33 20.21 20.27 0.1M
2021-04-23 20.25 20.35 20.23 20.24 0.1M
2021-04-22 20.34 20.36 20.17 20.22 0.1M
2021-04-21 20.12 20.32 20.08 20.32 0.1M
2021-04-20 20.19 20.25 20.07 20.16 0.1M
2021-04-19 20.23 20.32 20.15 20.19 0.1M
2021-04-16 20.30 20.34 20.24 20.24 0.1M
2021-04-15 20.22 20.29 20.11 20.17 0.1M
2021-04-14 20.24 20.25 19.98 20.07 0.1M
2021-04-13 20.24 20.26 20.19 20.26 0.1M
2021-04-12 20.10 20.15 20.03 20.15 0.1M
2021-04-09 19.96 20.10 19.91 20.08 0.1M
2021-04-08 19.88 20.00 19.76 19.94 0.1M
2021-04-07 19.67 19.76 19.64 19.74 0.1M
2021-04-06 19.56 19.70 19.56 19.61 0.1M
2021-04-05 19.48 19.68 19.45 19.64 0.1M
2021-04-01 19.45 19.50 19.39 19.45 0.1M
2021-03-31 19.26 19.40 19.26 19.31 0.1M
2021-03-30 19.25 19.25 19.15 19.21 0.0M
2021-03-29 19.17 19.25 19.15 19.25 0.0M
2021-03-26 19.00 19.17 19.00 19.16 0.1M
2021-03-25 18.86 19.02 18.70 18.99 0.1M
2021-03-24 19.03 19.06 18.95 19.01 0.1M
2021-03-23 19.11 19.13 18.91 18.91 0.1M
2021-03-22 19.10 19.18 19.01 19.11 0.1M
2021-03-19 19.08 19.13 18.97 19.10 0.1M
2021-03-18 19.12 19.19 19.04 19.06 0.1M
2021-03-17 19.04 19.19 19.04 19.18 0.1M
2021-03-16 19.14 19.20 19.05 19.14 0.0M
2021-03-15 18.99 19.06 18.98 19.06 0.1M
2021-03-12 19.00 19.04 18.93 18.99 0.1M
2021-03-11 19.14 19.18 19.03 19.07 0.1M
2021-03-10 18.91 19.03 18.91 19.03 0.1M
2021-03-09 18.84 18.89 18.71 18.87 0.1M
2021-03-08 18.65 18.74 18.61 18.65 0.1M
2021-03-05 18.51 18.54 18.22 18.54 0.1M
2021-03-04 18.77 18.83 18.19 18.38 0.2M
2021-03-03 18.84 18.94 18.72 18.72 0.1M
2021-03-02 18.78 18.92 18.69 18.84 0.1M
2021-03-01 18.53 18.79 18.49 18.78 0.1M
2021-02-26 18.47 18.47 18.18 18.35 0.1M
2021-02-25 18.59 18.66 18.30 18.34 0.1M
2021-02-24 18.48 18.72 18.40 18.66 0.1M
2021-02-23 18.38 18.50 18.13 18.50 0.1M
2021-02-22 18.46 18.52 18.40 18.45 0.1M
2021-02-19 18.44 18.56 18.39 18.53 0.0M
2021-02-18 18.44 18.49 18.26 18.35 0.1M
2021-02-17 18.38 18.49 18.30 18.46 0.1M
2021-02-16 18.45 18.48 18.30 18.40 0.1M
2021-02-12 18.29 18.33 18.16 18.29 0.1M
2021-02-11 18.36 18.40 18.25 18.37 0.1M
2021-02-10 18.38 18.44 18.26 18.31 0.1M
2021-02-09 18.23 18.37 18.23 18.26 0.2M
2021-02-08 18.26 18.35 18.24 18.25 0.1M
2021-02-05 18.26 18.29 18.15 18.20 0.1M
2021-02-04 18.01 18.17 17.94 18.16 0.1M
2021-02-03 18.00 18.00 17.85 17.91 0.1M
2021-02-02 17.80 18.00 17.76 17.94 0.1M
2021-02-01 17.43 17.66 17.40 17.65 0.2M
2021-01-29 17.59 17.60 17.27 17.37 0.1M
2021-01-28 17.46 17.70 17.46 17.59 0.1M
2021-01-27 17.68 17.69 17.34 17.39 0.1M
2021-01-26 17.83 17.88 17.74 17.74 0.1M
2021-01-25 17.86 17.88 17.68 17.83 0.1M
2021-01-22 17.88 17.94 17.82 17.92 0.1M
2021-01-21 18.01 18.02 17.89 17.92 0.1M
2021-01-20 17.83 17.98 17.80 17.98 0.1M
2021-01-19 17.61 17.75 17.61 17.71 0.1M
2021-01-15 17.69 17.72 17.54 17.58 0.1M
2021-01-14 17.84 17.84 17.68 17.72 0.1M
2021-01-13 17.79 17.86 17.73 17.80 0.1M
2021-01-12 17.76 17.90 17.73 17.74 0.1M
2021-01-11 17.68 17.81 17.57 17.73 0.1M
2021-01-08 17.76 17.81 17.68 17.70 0.1M
2021-01-07 17.57 17.71 17.53 17.71 0.1M
2021-01-06 17.33 17.57 17.26 17.46 0.1M
2021-01-05 17.19 17.36 17.14 17.36 0.1M
2021-01-04 17.49 17.50 17.15 17.20 0.1M