Stockscreener 앱 받기
10.50
0.19%
0.02
시간 외 거래:
10.48
-0.02
-0.19%
Blackrock Core Bond Trust 주식 (BHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $10.57 | $10.45 | $0.121 | 110,683.0 | +0.19% |
| 2025-05-07 | $10.56 | $10.44 | $0.1157 | 99,144.0 | +0.29% |
| 2025-05-06 | $10.51 | $10.38 | $0.1257 | 105,177.0 | -0.33% |
| 2025-05-05 | $10.52 | $10.38 | $0.1399 | 63,353.0 | +0.04% |
| 2025-05-02 | $10.51 | $10.44 | $0.07 | 45,723.0 | -0.19% |
| 2025-05-01 | $10.54 | $10.44 | $0.0953 | 105,632.0 | -0.10% |
| 2025-04-30 | $10.55 | $10.40 | $0.15 | 118,391.0 | +0.57% |
| 2025-04-29 | $10.51 | $10.35 | $0.16 | 131,507.0 | +0.87% |
| 2025-04-28 | $10.44 | $10.32 | $0.12 | 82,816.0 | -0.48% |
| 2025-04-25 | $10.42 | $10.29 | $0.1257 | 62,153.0 | +0.87% |
| 2025-04-24 | $10.33 | $10.24 | $0.09 | 86,575.0 | +1.38% |
| 2025-04-23 | $10.33 | $10.18 | $0.155 | 210,387.0 | +0.99% |
| 2025-04-22 | $10.18 | $10.05 | $0.13 | 98,594.0 | +0.80% |
| 2025-04-21 | $10.15 | $9.95 | $0.20 | 110,379.0 | -1.28% |
| 2025-04-17 | $10.19 | $10.09 | $0.10 | 87,785.0 | +0.10% |
| 2025-04-16 | $10.20 | $10.09 | $0.11 | 92,394.0 | -0.20% |
| 2025-04-15 | $10.34 | $10.08 | $0.262 | 79,655.0 | +0.10% |
| 2025-04-14 | $10.21 | $10.03 | $0.1787 | 101,441.0 | +1.20% |
| 2025-04-11 | $10.07 | $9.79 | $0.28 | 216,216.0 | +0.30% |
| 2025-04-10 | $10.28 | $9.96 | $0.3208 | 164,427.0 | -2.82% |
| 2025-04-09 | $10.34 | $9.84 | $0.50 | 352,334.0 | +1.38% |
Blackrock Core Bond Trust 주식 (BHK) 연도별 가격 이력
이 심층 분석에서는 Blackrock Core Bond Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Core Bond Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Core Bond Trust 주식 (BHK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.57 | $10.38 | $0.1899 | 640,395.0 | -0.10% |
| 2025-04 | $11.00 | $9.79 | $1.21 | 3,014,272.0 | -3.13% |
| 2025-03 | $10.91 | $10.60 | $0.31 | 2,199,163.0 | +1.31% |
| 2025-02 | $10.78 | $10.41 | $0.37 | 2,534,250.0 | +1.32% |
| 2025-01 | $10.64 | $10.09 | $0.55 | 2,757,496.0 | +1.05% |
Blackrock Core Bond Trust 주식 (BHK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.36 | $10.34 | $1.02 | 3,720,260.0 | -7.89% |
| 2024-11 | $11.72 | $10.97 | $0.7484 | 2,476,641.0 | -3.01% |
| 2024-10 | $12.09 | $11.29 | $0.80 | 2,892,221.0 | -3.41% |
| 2024-09 | $12.10 | $11.47 | $0.63 | 3,393,275.0 | +3.35% |
| 2024-08 | $11.68 | $10.92 | $0.7599 | 3,358,945.0 | +3.93% |
| 2024-07 | $11.26 | $10.46 | $0.80 | 3,428,545.0 | +5.26% |
| 2024-06 | $10.88 | $10.55 | $0.325 | 2,527,460.0 | +0.00% |
| 2024-05 | $10.70 | $10.31 | $0.385 | 2,691,491.0 | +3.30% |
| 2024-04 | $10.85 | $10.17 | $0.68 | 3,133,936.0 | -4.54% |
| 2024-03 | $10.86 | $10.41 | $0.45 | 3,582,607.0 | +3.05% |
| 2024-02 | $11.00 | $10.27 | $0.7299 | 4,367,014.0 | -4.29% |
| 2024-01 | $10.98 | $10.45 | $0.53 | 3,732,304.0 | +0.37% |
Blackrock Core Bond Trust 주식 (BHK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.98 | $10.30 | $0.68 | 4,185,535.0 | +5.51% |
| 2023-11 | $10.37 | $9.23 | $1.14 | 4,802,725.0 | +12.03% |
| 2023-10 | $9.95 | $9.02 | $0.93 | 4,115,834.0 | -7.14% |
| 2023-09 | $10.46 | $9.75 | $0.71 | 2,566,925.0 | -4.15% |
| 2023-08 | $10.80 | $10.14 | $0.66 | 3,421,176.0 | -4.07% |
| 2023-07 | $10.91 | $10.50 | $0.41 | 2,959,245.0 | +1.60% |
| 2023-06 | $10.89 | $10.32 | $0.57 | 3,661,245.0 | +0.47% |
| 2023-05 | $11.08 | $10.18 | $0.8967 | 3,703,909.0 | -3.46% |
| 2023-04 | $11.09 | $10.67 | $0.4199 | 2,864,060.0 | +1.20% |
| 2023-03 | $10.93 | $10.51 | $0.42 | 3,200,533.0 | -0.37% |
| 2023-02 | $11.70 | $10.71 | $0.99 | 3,002,536.0 | -4.81% |
| 2023-01 | $11.50 | $10.41 | $1.09 | 4,839,986.0 | +10.12% |
0.00%
0.28%
자본화:
|
볼륨(24시간):