Stockscreener 앱 받기
9.095
1.09%
-0.095
Blackrock Core Bond Trust 주식 (BHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $9.15 | $9.09 | $0.06 | 261,768.0 | -0.98% |
| 2026-05-11 | $9.20 | $9.16 | $0.0399 | 181,835.0 | +0.00% |
| 2026-05-08 | $9.20 | $9.10 | $0.10 | 127,472.0 | +0.55% |
| 2026-05-07 | $9.19 | $9.13 | $0.055 | 366,359.0 | -0.22% |
| 2026-05-06 | $9.16 | $9.14 | $0.02 | 155,399.0 | +0.66% |
| 2026-05-05 | $9.13 | $9.09 | $0.04 | 292,742.0 | -0.33% |
| 2026-05-04 | $9.17 | $9.12 | $0.05 | 276,212.0 | -0.76% |
| 2026-05-01 | $9.23 | $9.16 | $0.07 | 291,510.0 | +0.00% |
| 2026-04-30 | $9.21 | $9.15 | $0.055 | 229,696.0 | +0.66% |
| 2026-04-29 | $9.15 | $9.10 | $0.06 | 247,234.0 | -0.11% |
| 2026-04-28 | $9.19 | $9.14 | $0.05 | 203,897.0 | -0.54% |
| 2026-04-27 | $9.22 | $9.16 | $0.06 | 199,104.0 | +0.11% |
| 2026-04-24 | $9.21 | $9.16 | $0.05 | 152,552.0 | +0.11% |
| 2026-04-23 | $9.26 | $9.18 | $0.085 | 235,172.0 | -0.76% |
| 2026-04-22 | $9.28 | $9.25 | $0.03 | 309,979.0 | -0.22% |
| 2026-04-21 | $9.29 | $9.24 | $0.045 | 339,158.0 | -0.54% |
| 2026-04-20 | $9.32 | $9.29 | $0.03 | 160,601.0 | +0.11% |
| 2026-04-17 | $9.33 | $9.29 | $0.04 | 357,289.0 | +0.54% |
| 2026-04-16 | $9.32 | $9.24 | $0.08 | 294,353.0 | +0.11% |
| 2026-04-15 | $9.26 | $9.19 | $0.07 | 226,764.0 | -0.32% |
| 2026-04-14 | $9.29 | $9.26 | $0.035 | 187,855.0 | +0.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.23 | $9.09 | $0.14 | 1,953,297.0 | -1.09% |
| 2026-04 | $9.33 | $9.10 | $0.235 | 4,791,411.0 | +0.44% |
| 2026-03 | $9.59 | $8.94 | $0.65 | 7,224,537.0 | -4.38% |
| 2026-02 | $9.72 | $9.48 | $0.24 | 5,065,154.0 | +0.52% |
| 2026-01 | $9.69 | $9.50 | $0.19 | 5,367,907.0 | -0.63% |
Blackrock Core Bond Trust 주식 (BHK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.64 | $9.43 | $0.21 | 8,147,985.0 | -0.82% |
| 2025-11 | $9.80 | $9.39 | $0.41 | 5,135,301.0 | -1.02% |
| 2025-10 | $10.12 | $9.67 | $0.45 | 7,077,681.0 | -1.41% |
| 2025-09 | $10.03 | $9.55 | $0.48 | 7,598,196.0 | +2.58% |
| 2025-08 | $9.76 | $9.53 | $0.2306 | 5,849,131.0 | +1.04% |
| 2025-07 | $9.76 | $9.41 | $0.3506 | 7,206,366.0 | -1.34% |
| 2025-06 | $10.07 | $9.49 | $0.58 | 6,113,696.0 | -3.67% |
| 2025-05 | $10.58 | $9.87 | $0.71 | 5,273,266.0 | -4.00% |
| 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% |
0.33%
0.22%
자본화:
|
볼륨(24시간):