Stockscreener 앱 받기
11.18
0.18%
-0.02
Blackrock Core Bond Trust 주식 (BHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $11.23 | $11.13 | $0.0999 | 74,994.0 | -0.18% |
| 2024-11-21 | $11.23 | $11.04 | $0.19 | 150,260.0 | +1.17% |
| 2024-11-20 | $11.15 | $11.03 | $0.12 | 126,064.0 | +0.00% |
| 2024-11-19 | $11.12 | $11.06 | $0.063 | 93,806.0 | +0.09% |
| 2024-11-18 | $11.09 | $11.02 | $0.07 | 100,312.0 | +0.09% |
| 2024-11-15 | $11.14 | $11.03 | $0.1076 | 86,831.0 | -1.07% |
| 2024-11-14 | $11.23 | $11.15 | $0.08 | 107,980.0 | +0.09% |
| 2024-11-13 | $11.35 | $11.12 | $0.225 | 198,170.0 | -1.41% |
| 2024-11-12 | $11.44 | $11.31 | $0.13 | 116,448.0 | -1.22% |
| 2024-11-11 | $11.57 | $11.46 | $0.11 | 98,604.0 | -0.69% |
| 2024-11-08 | $11.62 | $11.49 | $0.13 | 104,883.0 | +0.09% |
| 2024-11-07 | $11.56 | $11.42 | $0.14 | 139,062.0 | +0.61% |
| 2024-11-06 | $11.55 | $11.43 | $0.1199 | 135,581.0 | -1.80% |
| 2024-11-05 | $11.67 | $11.49 | $0.18 | 90,285.0 | +0.86% |
| 2024-11-04 | $11.61 | $11.51 | $0.10 | 98,243.0 | +0.61% |
| 2024-11-01 | $11.72 | $11.43 | $0.2884 | 129,372.0 | -1.12% |
| 2024-10-31 | $11.75 | $11.39 | $0.3554 | 300,490.0 | +1.66% |
| 2024-10-30 | $11.50 | $11.38 | $0.117 | 89,621.0 | +0.57% |
| 2024-10-29 | $11.45 | $11.29 | $0.16 | 130,422.0 | -0.74% |
| 2024-10-28 | $11.55 | $11.46 | $0.09 | 115,449.0 | -0.43% |
| 2024-10-25 | $11.51 | $11.44 | $0.07 | 90,417.0 | +0.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.72 | $11.02 | $0.6984 | 1,925,889.0 | -3.87% |
| 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% |
Blackrock Core Bond Trust 주식 (BHK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.25 | $10.31 | $0.94 | 4,933,869.0 | -5.64% |
| 2022-11 | $11.02 | $10.05 | $0.9734 | 3,643,856.0 | +9.24% |
| 2022-10 | $10.48 | $9.50 | $0.9796 | 3,800,822.0 | +0.70% |
| 2022-09 | $11.80 | $10.00 | $1.80 | 3,561,538.0 | -14.68% |
| 2022-08 | $12.42 | $11.39 | $1.03 | 3,057,041.0 | -4.56% |
| 2022-07 | $12.29 | $11.27 | $1.02 | 2,572,461.0 | +8.48% |
| 2022-06 | $11.92 | $10.50 | $1.42 | 6,160,003.0 | -4.23% |
| 2022-05 | $12.29 | $11.38 | $0.915 | 3,905,302.0 | -3.75% |
| 2022-04 | $13.19 | $12.27 | $0.92 | 3,542,275.0 | -5.54% |
| 2022-03 | $13.71 | $12.50 | $1.21 | 5,477,891.0 | -3.63% |
| 2022-02 | $14.33 | $13.14 | $1.19 | 4,895,502.0 | -5.40% |
| 2022-01 | $16.63 | $13.95 | $2.68 | 4,500,785.0 | -13.63% |
0.76%
0.37%
자본화:
|
볼륨(24시간):