Stockscreener 앱 받기
5.82
0.51%
-0.03
시간 외 거래:
5.81
-0.01
-0.17%
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $5.95 | $5.75 | $0.20 | 303,696.0 | -0.51% |
| 2025-05-29 | $5.90 | $5.83 | $0.0713 | 172,458.0 | +0.00% |
| 2025-05-28 | $5.92 | $5.85 | $0.07 | 149,516.0 | -0.51% |
| 2025-05-27 | $5.92 | $5.85 | $0.07 | 170,166.0 | +0.34% |
| 2025-05-23 | $5.88 | $5.78 | $0.10 | 153,517.0 | -0.68% |
| 2025-05-22 | $5.94 | $5.82 | $0.116 | 153,631.0 | +1.37% |
| 2025-05-21 | $5.86 | $5.76 | $0.1014 | 162,488.0 | +0.69% |
| 2025-05-20 | $5.78 | $5.74 | $0.04 | 114,528.0 | +0.52% |
| 2025-05-19 | $5.78 | $5.71 | $0.07 | 161,303.0 | -0.17% |
| 2025-05-16 | $5.79 | $5.73 | $0.06 | 188,727.0 | +0.52% |
| 2025-05-15 | $5.75 | $5.65 | $0.10 | 179,177.0 | +0.35% |
| 2025-05-14 | $5.74 | $5.68 | $0.06 | 175,590.0 | +0.00% |
| 2025-05-13 | $5.75 | $5.70 | $0.05 | 113,361.0 | +0.00% |
| 2025-05-12 | $5.74 | $5.67 | $0.07 | 166,878.0 | +1.60% |
| 2025-05-09 | $5.68 | $5.61 | $0.0653 | 148,654.0 | -0.53% |
| 2025-05-08 | $5.67 | $5.59 | $0.08 | 87,102.0 | +0.71% |
| 2025-05-07 | $5.67 | $5.61 | $0.0583 | 128,132.0 | -0.71% |
| 2025-05-06 | $5.71 | $5.61 | $0.1049 | 122,261.0 | -0.53% |
| 2025-05-05 | $5.73 | $5.66 | $0.0654 | 112,952.0 | -0.18% |
| 2025-05-02 | $5.72 | $5.63 | $0.0925 | 140,573.0 | +0.89% |
| 2025-05-01 | $5.68 | $5.56 | $0.12 | 210,522.0 | +0.89% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.95 | $5.56 | $0.39 | 3,618,928.0 | +4.11% |
| 2025-04 | $5.66 | $4.67 | $0.99 | 6,993,446.0 | -0.36% |
| 2025-03 | $5.90 | $5.52 | $0.379 | 8,878,461.0 | -0.88% |
| 2025-02 | $5.69 | $5.39 | $0.30 | 5,236,887.0 | +2.35% |
| 2025-01 | $5.57 | $5.20 | $0.37 | 5,776,246.0 | +4.14% |
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.66 | $5.22 | $0.4365 | 5,154,735.0 | -4.85% |
| 2024-11 | $5.82 | $5.36 | $0.46 | 6,453,210.0 | +1.46% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):