Stockscreener 앱 받기
5.45
0.74%
0.04
시간 외 거래:
5.46
0.010
+0.18%
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.52 | $5.39 | $0.1277 | 355,555.0 | +0.74% |
| 2024-11-15 | $5.43 | $5.36 | $0.0706 | 262,852.0 | -0.55% |
| 2024-11-14 | $5.47 | $5.42 | $0.05 | 137,481.0 | +0.18% |
| 2024-11-13 | $5.58 | $5.39 | $0.19 | 296,023.0 | -2.16% |
| 2024-11-12 | $5.68 | $5.49 | $0.19 | 391,363.0 | -2.29% |
| 2024-11-11 | $5.73 | $5.54 | $0.19 | 730,314.0 | +2.71% |
| 2024-11-08 | $5.55 | $5.47 | $0.08 | 243,713.0 | +0.73% |
| 2024-11-07 | $5.50 | $5.46 | $0.04 | 213,360.0 | +0.92% |
| 2024-11-06 | $5.68 | $5.44 | $0.24 | 723,882.0 | -1.81% |
| 2024-11-05 | $5.56 | $5.51 | $0.0524 | 155,053.0 | +0.91% |
| 2024-11-04 | $5.61 | $5.49 | $0.1199 | 244,944.0 | -1.26% |
| 2024-11-01 | $5.60 | $5.53 | $0.07 | 243,916.0 | +1.28% |
| 2024-10-31 | $5.60 | $5.47 | $0.125 | 274,710.0 | -1.79% |
| 2024-10-30 | $5.66 | $5.59 | $0.069 | 185,769.0 | -1.24% |
| 2024-10-29 | $5.69 | $5.63 | $0.06 | 146,695.0 | -0.35% |
| 2024-10-28 | $5.71 | $5.67 | $0.035 | 217,563.0 | +0.35% |
| 2024-10-25 | $5.71 | $5.65 | $0.065 | 290,330.0 | +0.00% |
| 2024-10-24 | $5.66 | $5.62 | $0.0399 | 207,544.0 | +0.71% |
| 2024-10-23 | $5.65 | $5.62 | $0.03 | 195,248.0 | -1.06% |
| 2024-10-22 | $5.68 | $5.64 | $0.045 | 430,402.0 | +0.71% |
Blackrock Enhanced International Dividend Trust 주식 (BGY) 연도별 가격 이력
이 심층 분석에서는 Blackrock Enhanced International Dividend Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Enhanced International Dividend Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.73 | $5.36 | $0.37 | 4,354,011.0 | -0.73% |
| 2024-10 | $5.80 | $5.47 | $0.325 | 5,285,921.0 | -5.34% |
| 2024-09 | $5.83 | $5.57 | $0.2574 | 3,345,284.0 | -0.34% |
| 2024-08 | $5.82 | $5.24 | $0.58 | 2,938,442.0 | +4.30% |
| 2024-07 | $5.70 | $5.46 | $0.24 | 3,842,692.0 | +0.00% |
| 2024-06 | $5.60 | $5.40 | $0.20 | 3,168,638.0 | +1.82% |
| 2024-05 | $5.55 | $5.25 | $0.30 | 4,252,624.0 | +4.18% |
| 2024-04 | $5.54 | $5.13 | $0.4121 | 4,572,621.0 | -4.88% |
| 2024-03 | $5.57 | $5.32 | $0.2561 | 4,319,881.0 | +3.56% |
| 2024-02 | $5.39 | $5.22 | $0.165 | 3,711,635.0 | +1.14% |
| 2024-01 | $5.39 | $5.17 | $0.22 | 4,536,910.0 | +0.19% |
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.38 | $5.08 | $0.30 | 6,036,923.0 | +2.33% |
| 2023-11 | $5.20 | $4.79 | $0.4098 | 5,161,676.0 | +7.74% |
| 2023-10 | $5.04 | $4.68 | $0.36 | 4,728,278.0 | -4.21% |
| 2023-09 | $5.35 | $4.90 | $0.45 | 4,388,588.0 | -5.85% |
| 2023-08 | $5.54 | $5.12 | $0.42 | 4,777,072.0 | -3.99% |
| 2023-07 | $5.57 | $5.30 | $0.27 | 4,522,079.0 | +1.47% |
| 2023-06 | $5.52 | $5.30 | $0.22 | 4,365,998.0 | +2.06% |
| 2023-05 | $5.66 | $5.29 | $0.37 | 5,404,206.0 | -5.50% |
| 2023-04 | $5.65 | $5.36 | $0.2901 | 4,362,735.0 | +4.44% |
| 2023-03 | $5.49 | $5.08 | $0.41 | 5,425,378.0 | +0.56% |
| 2023-02 | $5.61 | $5.30 | $0.31 | 4,087,234.0 | -2.54% |
| 2023-01 | $5.51 | $5.03 | $0.4773 | 9,468,966.0 | +9.76% |
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.36 | $4.93 | $0.43 | 7,140,714.0 | -5.46% |
| 2022-11 | $5.32 | $4.58 | $0.74 | 5,437,080.0 | +13.70% |
| 2022-10 | $4.76 | $4.28 | $0.48 | 8,961,143.0 | +4.47% |
| 2022-09 | $5.01 | $4.39 | $0.62 | 9,010,648.0 | -8.02% |
| 2022-08 | $5.34 | $4.86 | $0.485 | 5,712,822.0 | -7.60% |
| 2022-07 | $5.28 | $4.91 | $0.37 | 5,724,758.0 | +3.95% |
| 2022-06 | $5.55 | $4.86 | $0.69 | 5,590,819.0 | -6.47% |
| 2022-05 | $5.52 | $4.96 | $0.5612 | 5,139,347.0 | +0.37% |
| 2022-04 | $5.86 | $5.37 | $0.49 | 3,641,484.0 | -6.26% |
| 2022-03 | $5.94 | $5.30 | $0.64 | 6,782,386.0 | -2.54% |
| 2022-02 | $6.28 | $5.62 | $0.66 | 3,929,310.0 | -3.59% |
| 2022-01 | $6.48 | $5.76 | $0.715 | 6,196,116.0 | -2.55% |
0.73%
자본화:
|
볼륨(24시간):