BlackRock Capital Appreciation Fund (BFGBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 03 oct 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 02 oct 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 01 oct 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 30 sept 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 27 sept 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 26 sept 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 25 sept 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 24 sept 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 23 sept 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 20 sept 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 19 sept 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 18 sept 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 17 sept 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 16 sept 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 13 sept 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 12 sept 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 11 sept 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 10 sept 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 09 sept 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 06 sept 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 05 sept 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 04 sept 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 03 sept 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 30 ago 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 29 ago 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 28 ago 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 27 ago 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 26 ago 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 23 ago 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 22 ago 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 21 ago 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 20 ago 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 19 ago 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 16 ago 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 15 ago 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 14 ago 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 13 ago 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 12 ago 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 09 ago 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 08 ago 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 07 ago 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 06 ago 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 05 ago 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 02 ago 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 01 ago 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 31 jul 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 30 jul 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 29 jul 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 26 jul 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 25 jul 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 24 jul 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 23 jul 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 22 jul 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 19 jul 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 18 jul 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 18 jul 2024 | 0 Dividendo | |||||
| 18 jul 2024 | 2.982 Ganancias de capital | |||||
| 17 jul 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 41.83 | - |
| 16 jul 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 43.34 | - |
| 15 jul 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 43.38 | - |
| 12 jul 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 43.38 | - |
| 11 jul 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 43.21 | - |
| 10 jul 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 44.14 | - |
| 09 jul 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 43.69 | - |
| 08 jul 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 43.69 | - |
| 05 jul 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 43.68 | - |
| 03 jul 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 43.31 | - |
| 02 jul 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 42.91 | - |
| 01 jul 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 42.62 | - |
| 28 jun 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 42.34 | - |
| 27 jun 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 42.71 | - |
| 26 jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 42.68 | - |
| 25 jun 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 42.48 | - |
| 24 jun 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 41.84 | - |
| 21 jun 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 42.48 | - |
| 20 jun 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 42.66 | - |
| 18 jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 43.05 | - |
| 17 jun 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 42.86 | - |
| 14 jun 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 42.48 | - |
| 13 jun 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.41 | - |
| 12 jun 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 42.15 | - |
| 11 jun 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 41.44 | - |
| 10 jun 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 41.18 | - |
| 07 jun 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 40.94 | - |
| 06 jun 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 41.05 | - |
| 05 jun 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 41.09 | - |
| 04 jun 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 40.11 | - |
| 03 jun 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 39.93 | - |
| 31 may 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 39.63 | - |
| 30 may 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 39.71 | - |
| 29 may 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 40.31 | - |
| 28 may 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 40.54 | - |
| 24 may 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 40.25 | - |
| 23 may 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 40.00 | - |
| 22 may 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 39.89 | - |
| 21 may 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 39.96 | - |
| 20 may 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 39.94 | - |
| 17 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 39.67 | - |
| 16 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 39.67 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.