Stockscreener 앱 받기
10.93
0.64%
0.07
Blackrock Floating Rate Income Trust 주식 (BGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $10.93 | $10.88 | $0.05 | 80,906.0 | +0.64% |
| 2026-05-04 | $11.04 | $10.83 | $0.21 | 230,713.0 | -1.90% |
| 2026-05-01 | $11.11 | $10.99 | $0.115 | 48,544.0 | +0.36% |
| 2026-04-30 | $11.03 | $10.90 | $0.13 | 115,003.0 | +1.19% |
| 2026-04-29 | $10.92 | $10.85 | $0.07 | 102,608.0 | +0.18% |
| 2026-04-28 | $10.90 | $10.87 | $0.03 | 47,909.0 | -0.46% |
| 2026-04-27 | $10.93 | $10.86 | $0.07 | 111,966.0 | +0.55% |
| 2026-04-24 | $10.88 | $10.82 | $0.06 | 61,699.0 | +0.46% |
| 2026-04-23 | $10.91 | $10.80 | $0.11 | 143,239.0 | -0.92% |
| 2026-04-22 | $10.96 | $10.88 | $0.0844 | 61,655.0 | -0.18% |
| 2026-04-21 | $11.00 | $10.89 | $0.11 | 96,320.0 | -0.27% |
| 2026-04-20 | $11.00 | $10.90 | $0.10 | 154,752.0 | +0.18% |
| 2026-04-17 | $10.95 | $10.91 | $0.04 | 162,444.0 | +0.09% |
| 2026-04-16 | $11.01 | $10.92 | $0.085 | 111,954.0 | -0.09% |
| 2026-04-15 | $10.96 | $10.87 | $0.095 | 141,613.0 | -1.08% |
| 2026-04-14 | $11.15 | $11.04 | $0.115 | 97,143.0 | +0.09% |
| 2026-04-13 | $11.14 | $10.94 | $0.205 | 126,643.0 | -0.09% |
| 2026-04-10 | $11.15 | $11.01 | $0.136 | 170,162.0 | -0.63% |
| 2026-04-09 | $11.17 | $11.00 | $0.17 | 181,955.0 | +1.00% |
| 2026-04-08 | $11.04 | $10.95 | $0.0899 | 168,316.0 | +1.10% |
| 2026-04-07 | $10.92 | $10.73 | $0.19 | 204,742.0 | +1.49% |
Blackrock Floating Rate Income Trust 주식 (BGT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Floating Rate Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Floating Rate Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Floating Rate Income Trust 주식 (BGT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.11 | $10.83 | $0.28 | 441,069.0 | -0.91% |
| 2026-04 | $11.17 | $10.58 | $0.59 | 2,701,844.0 | +2.51% |
| 2026-03 | $11.04 | $10.22 | $0.8203 | 3,058,913.0 | -2.45% |
| 2026-02 | $11.50 | $11.01 | $0.49 | 2,526,547.0 | -3.67% |
| 2026-01 | $11.67 | $11.29 | $0.38 | 2,838,731.0 | +1.06% |
Blackrock Floating Rate Income Trust 주식 (BGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.43 | $11.05 | $0.3799 | 4,799,243.0 | -0.09% |
| 2025-11 | $11.95 | $10.98 | $0.97 | 3,813,588.0 | -4.63% |
| 2025-10 | $12.28 | $11.52 | $0.76 | 2,841,418.0 | -2.22% |
| 2025-09 | $12.52 | $12.05 | $0.47 | 2,704,818.0 | -2.88% |
| 2025-08 | $12.75 | $12.31 | $0.4399 | 2,428,675.0 | -1.11% |
| 2025-07 | $12.76 | $12.32 | $0.44 | 5,018,319.0 | +1.04% |
| 2025-06 | $12.67 | $12.20 | $0.47 | 2,700,965.0 | +2.20% |
| 2025-05 | $12.58 | $11.97 | $0.61 | 2,347,618.0 | -0.49% |
| 2025-04 | $12.46 | $10.21 | $2.25 | 2,966,542.0 | -0.89% |
| 2025-03 | $12.95 | $12.30 | $0.6498 | 2,538,373.0 | -1.82% |
| 2025-02 | $12.90 | $12.50 | $0.40 | 2,347,443.0 | -0.71% |
| 2025-01 | $13.00 | $12.47 | $0.53 | 4,149,420.0 | -0.93% |
Blackrock Floating Rate Income Trust 주식 (BGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.59 | $12.68 | $0.9096 | 2,497,302.0 | -1.22% |
| 2024-11 | $13.32 | $12.80 | $0.52 | 2,389,524.0 | +0.15% |
| 2024-10 | $13.37 | $12.75 | $0.62 | 2,368,167.0 | +0.85% |
| 2024-09 | $12.99 | $12.65 | $0.345 | 1,656,956.0 | +1.97% |
| 2024-08 | $13.28 | $12.05 | $1.23 | 2,303,165.0 | -3.72% |
| 2024-07 | $13.39 | $12.80 | $0.59 | 3,008,346.0 | +3.29% |
| 2024-06 | $13.12 | $12.75 | $0.37 | 1,329,642.0 | -1.85% |
| 2024-05 | $13.97 | $12.73 | $1.24 | 2,625,222.0 | +1.40% |
| 2024-04 | $13.24 | $12.63 | $0.61 | 1,774,197.0 | -1.23% |
| 2024-03 | $13.42 | $12.79 | $0.63 | 2,061,587.0 | +0.93% |
| 2024-02 | $12.88 | $12.32 | $0.56 | 1,825,079.0 | +4.21% |
| 2024-01 | $12.46 | $12.01 | $0.45 | 2,767,350.0 | -0.32% |
1.21%
0.16%
자본화:
|
볼륨(24시간):