Stockscreener 앱 받기
8.39
0.36%
0.03
시간 외 거래:
8.39
Blackrock Core Bond Trust 주식 (BHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $8.43 | $8.35 | $0.075 | 604,398.0 | +0.36% |
| 2026-10-21 | $8.45 | $8.36 | $0.09 | 314,642.0 | -0.48% |
| 2026-10-20 | $8.42 | $8.32 | $0.10 | 300,636.0 | +0.48% |
| 2026-10-19 | $8.36 | $8.30 | $0.055 | 361,186.0 | +0.24% |
| 2026-10-16 | $8.38 | $8.28 | $0.095 | 595,059.0 | +0.24% |
| 2026-10-15 | $8.35 | $8.15 | $0.20 | 592,548.0 | +1.84% |
| 2026-10-14 | $8.20 | $8.13 | $0.065 | 317,031.0 | -0.61% |
| 2026-10-13 | $8.26 | $8.15 | $0.11 | 391,647.0 | +0.00% |
| 2026-10-12 | $8.25 | $8.18 | $0.07 | 300,416.0 | +0.12% |
| 2026-10-09 | $8.24 | $8.13 | $0.11 | 229,814.0 | +0.37% |
| 2026-10-08 | $8.19 | $8.03 | $0.16 | 436,503.0 | +1.24% |
| 2026-10-07 | $8.09 | $8.03 | $0.06 | 584,610.0 | -0.74% |
| 2026-10-06 | $8.14 | $8.05 | $0.09 | 668,205.0 | +1.12% |
| 2026-10-05 | $8.16 | $8.04 | $0.125 | 878,652.0 | -1.47% |
| 2026-10-02 | $8.34 | $8.17 | $0.1699 | 383,544.0 | -0.49% |
| 2026-10-01 | $8.25 | $8.12 | $0.135 | 481,852.0 | +0.12% |
| 2026-09-30 | $8.36 | $8.20 | $0.165 | 451,454.0 | -1.20% |
| 2026-09-29 | $8.30 | $8.23 | $0.07 | 410,984.0 | +0.61% |
| 2026-09-28 | $8.30 | $8.22 | $0.08 | 334,555.0 | -1.43% |
| 2026-09-25 | $8.39 | $8.25 | $0.14 | 409,662.0 | +1.33% |
| 2026-09-24 | $8.32 | $8.24 | $0.08 | 350,041.0 | -0.72% |
| 2026-09-23 | $8.47 | $8.30 | $0.165 | 500,220.0 | -2.00% |
| 2026-09-22 | $8.53 | $8.46 | $0.07 | 448,351.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.45 | $8.03 | $0.42 | 7,440,743.0 | +2.32% |
| 2026-09 | $9.05 | $8.20 | $0.855 | 8,258,126.0 | -9.29% |
| 2026-08 | $9.24 | $8.88 | $0.36 | 6,163,302.0 | +1.57% |
| 2026-07 | $9.20 | $8.83 | $0.3688 | 7,145,901.0 | -2.94% |
| 2026-06 | $9.17 | $8.87 | $0.30 | 5,466,442.0 | +1.21% |
| 2026-05 | $9.23 | $8.69 | $0.54 | 7,064,642.0 | -1.52% |
| 2026-04 | $9.33 | $9.10 | $0.235 | 4,791,461.0 | +0.44% |
| 2026-03 | $9.59 | $8.94 | $0.65 | 7,228,153.0 | -4.38% |
| 2026-02 | $9.72 | $9.48 | $0.24 | 5,066,230.0 | +0.52% |
| 2026-01 | $9.69 | $9.50 | $0.19 | 5,384,364.0 | -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 | 8,151,327.0 | -0.82% |
| 2025-11 | $9.80 | $9.39 | $0.41 | 5,135,935.0 | -1.02% |
| 2025-10 | $10.12 | $9.67 | $0.45 | 7,078,115.0 | -1.41% |
| 2025-09 | $10.03 | $9.55 | $0.48 | 7,601,867.0 | +2.58% |
| 2025-08 | $9.76 | $9.53 | $0.2306 | 5,851,717.0 | +1.04% |
| 2025-07 | $9.76 | $9.41 | $0.3506 | 7,439,691.0 | -1.34% |
| 2025-06 | $10.07 | $9.49 | $0.58 | 6,101,919.0 | -3.67% |
| 2025-05 | $10.58 | $9.87 | $0.71 | 5,276,246.0 | -4.00% |
| 2025-04 | $11.00 | $9.79 | $1.21 | 3,018,362.0 | -3.13% |
| 2025-03 | $10.91 | $10.60 | $0.31 | 2,339,249.0 | +1.31% |
| 2025-02 | $10.78 | $10.41 | $0.37 | 2,535,024.0 | +1.32% |
| 2025-01 | $10.64 | $10.09 | $0.55 | 2,763,619.0 | +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 | 3,721,320.0 | -7.89% |
| 2024-11 | $11.72 | $10.97 | $0.7484 | 2,476,853.0 | -3.01% |
| 2024-10 | $12.09 | $11.29 | $0.80 | 2,896,932.0 | -3.41% |
| 2024-09 | $12.10 | $11.47 | $0.63 | 3,393,580.0 | +3.35% |
| 2024-08 | $11.68 | $10.92 | $0.7599 | 3,359,592.0 | +3.93% |
| 2024-07 | $11.26 | $10.46 | $0.80 | 3,433,448.0 | +5.26% |
| 2024-06 | $10.88 | $10.55 | $0.325 | 2,528,451.0 | +0.00% |
| 2024-05 | $10.70 | $10.31 | $0.385 | 2,692,214.0 | +3.30% |
| 2024-04 | $10.85 | $10.17 | $0.68 | 3,134,125.0 | -4.54% |
| 2024-03 | $10.86 | $10.41 | $0.45 | 3,583,620.0 | +3.05% |
| 2024-02 | $11.00 | $10.27 | $0.7299 | 4,367,376.0 | -4.29% |
| 2024-01 | $10.98 | $10.45 | $0.53 | 3,735,611.0 | +0.37% |
0.86%
0.16%
자본화:
|
볼륨(24시간):