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
2024-12-31 20.18 20.22 20.02 20.10 0.1M
2024-12-30 20.08 20.19 19.95 20.14 0.1M
2024-12-27 20.44 20.44 20.14 20.30 0.1M
2024-12-26 20.37 20.44 20.27 20.44 0.1M
2024-12-24 20.14 20.40 20.10 20.37 0.1M
2024-12-23 19.99 20.09 19.90 20.05 0.2M
2024-12-20 19.55 19.88 19.50 19.84 0.1M
2024-12-19 19.81 19.94 19.44 19.49 0.2M
2024-12-18 20.29 20.29 19.68 19.71 0.2M
2024-12-17 20.30 20.36 20.11 20.31 0.2M
2024-12-16 20.24 20.39 20.22 20.33 0.2M
2024-12-13 20.32 20.39 20.20 20.24 0.1M
2024-12-12 20.25 20.33 20.20 20.20 0.1M
2024-12-11 20.22 20.39 20.20 20.30 0.1M
2024-12-10 20.37 20.39 20.16 20.20 0.1M
2024-12-09 20.43 20.46 20.23 20.30 0.1M
2024-12-06 20.42 20.43 20.30 20.38 0.1M
2024-12-05 20.41 20.42 20.21 20.34 0.1M
2024-12-04 20.29 20.36 20.25 20.34 0.1M
2024-12-03 20.16 20.26 20.09 20.22 0.1M
2024-12-02 20.16 20.20 20.06 20.15 0.1M
2024-11-29 20.05 20.14 20.00 20.12 0.1M
2024-11-27 20.03 20.06 19.96 20.00 0.1M
2024-11-26 20.01 20.10 19.91 19.98 0.2M
2024-11-25 20.01 20.13 19.89 19.93 0.2M
2024-11-22 19.73 19.79 19.67 19.71 0.1M
2024-11-21 19.68 19.78 19.61 19.73 0.1M
2024-11-20 19.65 19.65 19.53 19.59 0.1M
2024-11-19 19.58 19.69 19.55 19.65 0.1M
2024-11-18 19.59 19.65 19.44 19.64 0.2M
2024-11-15 19.70 19.85 19.46 19.59 0.1M
2024-11-14 19.95 19.95 19.78 19.80 0.1M
2024-11-13 20.00 20.00 19.84 19.95 0.1M
2024-11-12 19.94 20.11 19.91 19.91 0.1M
2024-11-11 20.03 20.13 19.93 20.01 0.2M
2024-11-08 19.80 20.02 19.80 20.00 0.1M
2024-11-07 19.78 19.90 19.74 19.86 0.2M
2024-11-06 19.78 19.89 19.69 19.72 0.1M
2024-11-05 19.39 19.55 19.39 19.48 0.1M
2024-11-04 19.37 19.47 19.34 19.41 0.1M
2024-11-01 19.25 19.44 19.25 19.34 0.1M
2024-10-31 19.49 19.56 19.14 19.23 0.2M
2024-10-30 19.62 19.72 19.47 19.50 0.2M
2024-10-29 19.50 19.65 19.44 19.59 0.1M
2024-10-28 19.74 19.74 19.61 19.65 0.0M
2024-10-25 19.75 19.79 19.60 19.63 0.1M
2024-10-24 19.73 19.76 19.64 19.67 0.1M
2024-10-23 19.75 19.80 19.71 19.71 0.1M
2024-10-22 19.72 19.91 19.72 19.85 0.1M
2024-10-21 19.87 19.87 19.80 19.82 0.1M
2024-10-18 19.80 19.89 19.73 19.87 0.1M
2024-10-17 19.90 19.90 19.75 19.80 0.1M
2024-10-16 19.73 19.82 19.73 19.79 0.2M
2024-10-15 19.83 19.96 19.73 19.74 0.2M
2024-10-14 19.92 20.00 19.87 19.99 0.1M
2024-10-11 19.77 19.87 19.73 19.86 0.1M
2024-10-10 19.76 19.80 19.68 19.77 0.1M
2024-10-09 19.65 19.78 19.63 19.78 0.1M
2024-10-08 19.51 19.68 19.50 19.65 0.1M
2024-10-07 19.52 19.57 19.40 19.43 0.1M
2024-10-04 19.50 19.57 19.47 19.54 0.1M
2024-10-03 19.52 19.55 19.39 19.45 0.1M
2024-10-02 19.45 19.57 19.35 19.53 0.2M
2024-10-01 19.61 19.64 19.47 19.50 0.1M
2024-09-30 19.51 19.69 19.51 19.69 0.3M
2024-09-27 19.51 19.61 19.48 19.56 0.1M
2024-09-26 19.57 19.60 19.49 19.51 0.1M
2024-09-25 19.50 19.58 19.44 19.55 0.1M
2024-09-24 19.39 19.60 19.39 19.50 0.1M
2024-09-23 19.47 19.57 19.41 19.46 0.1M
2024-09-20 19.54 19.54 19.40 19.45 0.1M
2024-09-19 19.59 19.61 19.44 19.56 0.1M
2024-09-18 19.42 19.49 19.25 19.33 0.1M
2024-09-17 19.37 19.48 19.27 19.31 0.1M
2024-09-16 19.17 19.30 19.15 19.29 0.1M
2024-09-13 19.19 19.41 19.19 19.34 0.1M
2024-09-12 19.16 19.31 19.05 19.22 0.1M
2024-09-11 19.06 19.13 18.83 19.12 0.1M
2024-09-10 19.02 19.10 18.98 19.05 0.1M
2024-09-09 19.01 19.17 18.96 18.98 0.1M
2024-09-06 19.29 19.29 18.92 18.95 0.1M
2024-09-05 19.23 19.31 19.15 19.20 0.1M
2024-09-04 19.31 19.45 19.25 19.30 0.1M
2024-09-03 19.65 19.65 19.31 19.33 0.1M
2024-08-30 19.60 19.65 19.49 19.60 0.1M
2024-08-29 19.53 19.58 19.44 19.53 0.1M
2024-08-28 19.56 19.60 19.32 19.44 0.1M
2024-08-27 19.40 19.59 19.40 19.53 0.1M
2024-08-26 19.46 19.52 19.38 19.44 0.2M
2024-08-23 19.27 19.43 19.25 19.38 0.1M
2024-08-22 19.41 19.41 19.15 19.19 0.1M
2024-08-21 19.26 19.36 19.26 19.30 0.1M
2024-08-20 19.32 19.42 19.25 19.29 0.1M
2024-08-19 19.10 19.31 19.09 19.31 0.1M
2024-08-16 19.01 19.22 19.01 19.02 0.1M
2024-08-15 19.04 19.20 19.04 19.12 0.1M
2024-08-14 19.08 19.13 19.01 19.05 0.0M
2024-08-13 18.99 19.10 18.92 19.07 0.1M
2024-08-12 18.85 18.97 18.77 18.86 0.1M
2024-08-09 18.81 18.91 18.72 18.89 0.1M
2024-08-08 18.54 18.83 18.49 18.83 0.1M
2024-08-07 18.65 18.76 18.45 18.47 0.1M
2024-08-06 18.47 18.73 18.37 18.45 0.2M
2024-08-05 17.57 18.41 17.57 18.29 0.2M
2024-08-02 18.98 19.04 18.43 18.94 0.2M
2024-08-01 19.48 19.58 19.25 19.25 0.1M
2024-07-31 19.49 19.53 19.38 19.43 0.1M
2024-07-30 19.25 19.29 19.11 19.23 0.1M
2024-07-29 19.18 19.23 19.07 19.17 0.1M
2024-07-26 19.22 19.23 19.10 19.13 0.1M
2024-07-25 19.12 19.31 19.03 19.06 0.2M
2024-07-24 19.47 19.47 19.12 19.14 0.1M
2024-07-23 19.68 19.69 19.55 19.62 0.1M
2024-07-22 19.41 19.61 19.41 19.59 0.1M
2024-07-19 19.49 19.52 19.30 19.34 0.1M
2024-07-18 19.75 19.85 19.47 19.49 0.1M
2024-07-17 19.85 19.99 19.76 19.78 0.1M
2024-07-16 19.96 20.14 19.95 20.05 0.1M
2024-07-15 20.00 20.22 19.93 19.95 0.1M
2024-07-12 20.17 20.34 20.09 20.10 0.1M
2024-07-11 20.21 20.40 20.17 20.17 0.1M
2024-07-10 20.16 20.28 20.13 20.25 0.1M
2024-07-09 20.13 20.18 20.06 20.14 0.1M
2024-07-08 20.20 20.25 20.01 20.05 0.1M
2024-07-05 20.11 20.17 20.00 20.15 0.0M
2024-07-03 20.10 20.15 20.01 20.15 0.0M
2024-07-02 20.00 20.05 19.94 20.05 0.1M
2024-07-01 20.00 20.06 19.92 19.95 0.1M
2024-06-28 19.94 20.15 19.90 19.99 0.2M
2024-06-27 19.82 19.92 19.80 19.85 0.1M
2024-06-26 19.81 19.84 19.75 19.82 0.1M
2024-06-25 19.89 19.94 19.77 19.84 0.1M
2024-06-24 19.68 19.89 19.68 19.80 0.1M
2024-06-21 19.61 19.75 19.61 19.70 0.1M
2024-06-20 19.86 19.86 19.63 19.67 0.1M
2024-06-18 19.67 19.74 19.64 19.72 0.1M
2024-06-17 19.48 19.74 19.48 19.74 0.1M
2024-06-14 19.55 19.73 19.48 19.56 0.1M
2024-06-13 19.86 19.86 19.71 19.77 0.1M
2024-06-12 19.80 20.01 19.74 19.81 0.1M
2024-06-11 19.51 19.80 19.42 19.69 0.1M
2024-06-10 19.55 19.68 19.50 19.51 0.1M
2024-06-07 19.41 19.65 19.41 19.55 0.1M
2024-06-06 19.48 19.55 19.41 19.45 0.1M
2024-06-05 19.42 19.49 19.35 19.46 0.1M
2024-06-04 19.32 19.43 19.23 19.35 0.1M
2024-06-03 19.35 19.48 19.26 19.36 0.1M
2024-05-31 19.33 19.44 19.17 19.33 0.1M
2024-05-30 19.24 19.29 19.15 19.21 0.1M
2024-05-29 19.30 19.30 19.17 19.19 0.1M
2024-05-28 19.30 19.40 19.30 19.36 0.1M
2024-05-24 19.20 19.41 19.20 19.30 0.1M
2024-05-23 19.42 19.43 19.15 19.17 0.2M
2024-05-22 19.32 19.44 19.32 19.38 0.0M
2024-05-21 19.30 19.43 19.30 19.35 0.1M
2024-05-20 19.28 19.43 19.28 19.30 0.1M
2024-05-17 19.32 19.38 19.31 19.34 0.1M
2024-05-16 19.35 19.40 19.25 19.31 0.1M
2024-05-15 19.23 19.37 19.23 19.33 0.1M
2024-05-14 19.14 19.24 19.10 19.18 0.1M
2024-05-13 19.24 19.27 19.18 19.19 0.1M
2024-05-10 19.26 19.26 19.10 19.22 0.1M
2024-05-09 19.14 19.25 19.12 19.15 0.1M
2024-05-08 19.10 19.20 19.10 19.14 0.0M
2024-05-07 19.06 19.23 19.06 19.18 0.1M
2024-05-06 19.12 19.17 19.04 19.09 0.1M
2024-05-03 18.99 19.07 18.91 19.07 0.0M
2024-05-02 18.80 18.82 18.66 18.79 0.0M
2024-05-01 18.53 18.86 18.53 18.63 0.1M
2024-04-30 18.62 18.68 18.52 18.56 0.1M
2024-04-29 18.74 18.76 18.54 18.62 0.1M
2024-04-26 18.52 18.69 18.51 18.64 0.1M
2024-04-25 18.25 18.45 18.25 18.43 0.1M
2024-04-24 18.78 18.78 18.53 18.55 0.1M
2024-04-23 18.54 18.75 18.54 18.70 0.1M
2024-04-22 18.33 18.56 18.33 18.44 0.1M
2024-04-19 18.50 18.53 18.26 18.30 0.1M
2024-04-18 18.52 18.60 18.42 18.49 0.1M
2024-04-17 18.69 18.69 18.47 18.51 0.0M
2024-04-16 18.50 18.61 18.50 18.56 0.1M
2024-04-15 18.96 19.07 18.48 18.48 0.1M
2024-04-12 19.10 19.13 18.88 18.90 0.1M
2024-04-11 19.26 19.33 19.13 19.27 0.1M
2024-04-10 19.14 19.24 19.08 19.14 0.0M
2024-04-09 19.35 19.36 19.22 19.30 0.0M
2024-04-08 19.38 19.39 19.23 19.25 0.0M
2024-04-05 19.18 19.38 19.17 19.30 0.1M
2024-04-04 19.39 19.48 19.15 19.17 0.1M
2024-04-03 19.34 19.42 19.30 19.36 0.0M
2024-04-02 19.30 19.36 19.26 19.34 0.1M
2024-04-01 19.59 19.66 19.42 19.50 0.1M
2024-03-28 19.55 19.56 19.44 19.49 0.1M
2024-03-27 19.38 19.45 19.35 19.45 0.1M
2024-03-26 19.44 19.51 19.34 19.34 0.1M
2024-03-25 19.30 19.38 19.30 19.34 0.1M
2024-03-22 19.47 19.47 19.33 19.36 0.1M
2024-03-21 19.57 19.57 19.38 19.40 0.1M
2024-03-20 19.32 19.60 19.27 19.47 0.1M
2024-03-19 19.15 19.31 19.11 19.29 0.1M
2024-03-18 19.32 19.35 19.16 19.18 0.1M
2024-03-15 19.25 19.26 19.10 19.14 0.1M
2024-03-14 19.46 19.50 19.18 19.26 0.1M
2024-03-13 19.64 19.64 19.51 19.53 0.1M
2024-03-12 19.48 19.63 19.47 19.62 0.1M
2024-03-11 19.44 19.56 19.41 19.46 0.1M
2024-03-08 19.60 19.75 19.48 19.52 0.1M
2024-03-07 19.61 19.74 19.59 19.68 0.1M
2024-03-06 19.48 19.68 19.48 19.55 0.0M
2024-03-05 19.57 19.67 19.39 19.44 0.1M
2024-03-04 19.73 19.81 19.54 19.70 0.1M
2024-03-01 19.45 19.78 19.45 19.70 0.1M
2024-02-29 19.63 19.63 19.36 19.41 0.2M
2024-02-28 19.35 19.52 19.35 19.49 0.1M
2024-02-27 19.43 19.54 19.43 19.45 0.1M
2024-02-26 19.54 19.57 19.41 19.43 0.0M
2024-02-23 19.65 19.67 19.54 19.54 0.1M
2024-02-22 19.38 19.57 19.36 19.49 0.1M
2024-02-21 19.13 19.26 19.12 19.22 0.1M
2024-02-20 19.20 19.21 19.09 19.13 0.1M
2024-02-16 19.30 19.37 19.23 19.25 0.1M
2024-02-15 19.32 19.45 19.32 19.38 0.1M
2024-02-14 19.24 19.49 19.24 19.37 0.1M
2024-02-13 19.26 19.38 19.22 19.32 0.1M
2024-02-12 19.41 19.54 19.36 19.47 0.1M
2024-02-09 19.36 19.46 19.35 19.45 0.1M
2024-02-08 19.36 19.38 19.27 19.36 0.1M
2024-02-07 19.31 19.42 19.26 19.38 0.1M
2024-02-06 19.20 19.27 19.16 19.26 0.1M
2024-02-05 19.12 19.17 19.00 19.17 0.1M
2024-02-02 19.21 19.25 19.14 19.22 0.1M
2024-02-01 19.06 19.25 19.06 19.20 0.1M
2024-01-31 19.28 19.28 19.00 19.03 0.1M
2024-01-30 19.29 19.30 19.19 19.27 0.1M
2024-01-29 19.20 19.30 19.13 19.29 0.1M
2024-01-26 19.20 19.20 19.10 19.13 0.1M
2024-01-25 19.19 19.22 19.10 19.17 0.1M
2024-01-24 19.19 19.19 19.08 19.11 0.1M
2024-01-23 18.93 19.03 18.90 19.00 0.1M
2024-01-22 19.06 19.06 18.89 18.91 0.1M
2024-01-19 18.88 19.05 18.84 18.98 0.1M
2024-01-18 18.90 18.97 18.82 18.90 0.1M
2024-01-17 18.78 18.85 18.70 18.78 0.1M
2024-01-16 18.86 18.95 18.80 18.88 0.1M
2024-01-12 18.84 18.99 18.79 18.86 0.0M
2024-01-11 18.87 18.93 18.72 18.86 0.1M
2024-01-10 18.97 19.09 18.84 19.06 0.1M
2024-01-09 18.91 18.94 18.80 18.92 0.1M
2024-01-08 18.68 19.01 18.63 19.01 0.1M
2024-01-05 18.67 18.80 18.54 18.60 0.1M
2024-01-04 18.50 18.64 18.50 18.61 0.1M
2024-01-03 18.76 18.90 18.61 18.63 0.1M
2024-01-02 18.91 18.97 18.76 18.90 0.1M