Stockscreener 앱 받기
16.18
0.19%
0.03
Blackrock Capital Allocation Term Trust 주식 (BCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $16.20 | $16.09 | $0.11 | 277,517.0 | +0.19% |
| 2024-11-26 | $16.24 | $16.11 | $0.1299 | 247,873.0 | -0.25% |
| 2024-11-25 | $16.25 | $16.15 | $0.0987 | 228,172.0 | +0.50% |
| 2024-11-22 | $16.19 | $16.05 | $0.14 | 262,099.0 | +0.50% |
| 2024-11-21 | $16.09 | $15.91 | $0.18 | 250,192.0 | +0.69% |
| 2024-11-20 | $16.05 | $15.86 | $0.185 | 432,720.0 | -0.56% |
| 2024-11-19 | $16.09 | $15.96 | $0.1349 | 419,162.0 | -0.19% |
| 2024-11-18 | $16.15 | $15.97 | $0.1799 | 268,697.0 | -0.12% |
| 2024-11-15 | $16.13 | $15.96 | $0.1693 | 404,756.0 | -2.13% |
| 2024-11-14 | $16.45 | $16.30 | $0.15 | 553,048.0 | +0.67% |
| 2024-11-13 | $16.45 | $16.29 | $0.16 | 385,792.0 | +0.06% |
| 2024-11-12 | $16.46 | $16.27 | $0.19 | 392,740.0 | -0.31% |
| 2024-11-11 | $16.50 | $16.34 | $0.155 | 406,232.0 | +0.25% |
| 2024-11-08 | $16.42 | $16.25 | $0.1696 | 443,601.0 | +0.00% |
| 2024-11-07 | $16.34 | $16.13 | $0.2125 | 308,292.0 | +0.99% |
| 2024-11-06 | $16.22 | $16.03 | $0.19 | 330,863.0 | +1.70% |
| 2024-11-05 | $16.00 | $15.82 | $0.18 | 281,388.0 | -0.25% |
| 2024-11-04 | $16.14 | $15.81 | $0.3253 | 313,369.0 | -0.75% |
| 2024-11-01 | $16.24 | $15.94 | $0.3028 | 502,579.0 | +0.75% |
| 2024-10-31 | $16.04 | $15.88 | $0.1599 | 443,896.0 | -0.38% |
| 2024-10-30 | $15.99 | $15.75 | $0.24 | 365,220.0 | +1.40% |
| 2024-10-29 | $15.84 | $15.69 | $0.15 | 575,274.0 | -0.44% |
Blackrock Capital Allocation Term Trust 주식 (BCAT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Capital Allocation Term Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Capital Allocation Term Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Capital Allocation Term Trust 주식 (BCAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.50 | $15.81 | $0.685 | 6,986,609.0 | +1.70% |
| 2024-10 | $16.65 | $15.69 | $0.96 | 8,389,933.0 | -3.28% |
| 2024-09 | $16.80 | $16.21 | $0.5899 | 7,693,794.0 | -0.84% |
| 2024-08 | $16.73 | $15.40 | $1.33 | 7,605,239.0 | +1.16% |
| 2024-07 | $17.06 | $15.80 | $1.26 | 9,477,972.0 | -0.06% |
| 2024-06 | $16.85 | $15.86 | $0.99 | 7,109,214.0 | -0.61% |
| 2024-05 | $17.18 | $15.43 | $1.75 | 9,130,158.0 | +7.14% |
| 2024-04 | $16.69 | $15.23 | $1.46 | 5,237,576.0 | -7.50% |
| 2024-03 | $16.82 | $15.39 | $1.43 | 8,061,289.0 | +7.14% |
| 2024-02 | $15.74 | $15.25 | $0.4899 | 5,649,011.0 | +1.57% |
| 2024-01 | $15.53 | $14.76 | $0.77 | 6,179,852.0 | +2.41% |
Blackrock Capital Allocation Term Trust 주식 (BCAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $14.68 | $0.3901 | 8,330,233.0 | +1.08% |
| 2023-11 | $15.03 | $13.95 | $1.08 | 6,641,279.0 | +5.79% |
| 2023-10 | $14.58 | $13.67 | $0.91 | 6,666,797.0 | -3.52% |
| 2023-09 | $15.20 | $14.18 | $1.02 | 6,760,212.0 | -2.82% |
| 2023-08 | $15.48 | $14.73 | $0.7535 | 4,372,987.0 | -2.99% |
| 2023-07 | $15.57 | $15.06 | $0.51 | 4,954,360.0 | +0.79% |
| 2023-06 | $15.50 | $14.75 | $0.7452 | 5,910,458.0 | +3.25% |
| 2023-05 | $15.30 | $14.70 | $0.6005 | 5,407,604.0 | -2.31% |
| 2023-04 | $15.25 | $14.60 | $0.6499 | 4,373,679.0 | -0.13% |
| 2023-03 | $15.17 | $14.15 | $1.02 | 6,450,893.0 | +2.02% |
| 2023-02 | $15.61 | $14.63 | $0.98 | 5,508,001.0 | -1.79% |
| 2023-01 | $15.16 | $13.91 | $1.25 | 6,681,670.0 | +8.94% |
Blackrock Capital Allocation Term Trust 주식 (BCAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.83 | $13.67 | $1.16 | 14,444,273.0 | -5.45% |
| 2022-11 | $14.67 | $13.67 | $1.00 | 10,837,867.0 | +2.23% |
| 2022-10 | $14.39 | $13.32 | $1.07 | 11,432,924.0 | +5.44% |
| 2022-09 | $15.17 | $13.46 | $1.71 | 7,802,652.0 | -7.35% |
| 2022-08 | $15.93 | $14.69 | $1.24 | 7,115,915.0 | -3.92% |
| 2022-07 | $15.45 | $14.13 | $1.32 | 6,522,428.0 | +4.37% |
| 2022-06 | $16.18 | $14.00 | $2.18 | 8,471,377.0 | -7.45% |
| 2022-05 | $16.03 | $14.61 | $1.42 | 9,629,990.0 | +1.74% |
| 2022-04 | $16.93 | $15.46 | $1.47 | 7,920,335.0 | -6.04% |
| 2022-03 | $17.62 | $15.57 | $2.05 | 6,479,622.0 | -3.55% |
| 2022-02 | $18.61 | $16.40 | $2.21 | 5,536,330.0 | -6.33% |
| 2022-01 | $19.60 | $17.42 | $2.18 | 6,124,182.0 | -5.76% |
0.60%
0.00%
자본화:
|
볼륨(24시간):