Stockscreener 앱 받기
9.455
0.48%
0.045
Blackrock Core Bond Trust 주식 (BHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $9.49 | $9.43 | $0.06 | 206,604.0 | +0.48% |
| 2025-11-20 | $9.47 | $9.39 | $0.08 | 450,736.0 | -0.11% |
| 2025-11-19 | $9.54 | $9.39 | $0.155 | 505,321.0 | -0.74% |
| 2025-11-18 | $9.61 | $9.49 | $0.115 | 202,763.0 | -1.15% |
| 2025-11-17 | $9.62 | $9.53 | $0.0854 | 268,999.0 | +0.42% |
| 2025-11-14 | $9.62 | $9.55 | $0.0661 | 174,833.0 | -0.93% |
| 2025-11-13 | $9.73 | $9.65 | $0.0799 | 208,024.0 | -1.13% |
| 2025-11-12 | $9.77 | $9.69 | $0.08 | 281,161.0 | +0.72% |
| 2025-11-11 | $9.73 | $9.67 | $0.0637 | 287,715.0 | -0.21% |
| 2025-11-10 | $9.74 | $9.66 | $0.08 | 262,246.0 | -0.21% |
| 2025-11-07 | $9.74 | $9.66 | $0.0756 | 279,064.0 | -0.10% |
| 2025-11-06 | $9.80 | $9.72 | $0.08 | 356,725.0 | +0.00% |
| 2025-11-05 | $9.77 | $9.72 | $0.045 | 289,821.0 | -0.31% |
| 2025-11-04 | $9.77 | $9.69 | $0.08 | 307,279.0 | +0.51% |
| 2025-11-03 | $9.77 | $9.69 | $0.08 | 278,046.0 | -0.82% |
| 2025-10-31 | $9.80 | $9.69 | $0.1055 | 434,031.0 | +0.93% |
| 2025-10-30 | $9.72 | $9.67 | $0.05 | 420,371.0 | -0.51% |
| 2025-10-29 | $9.86 | $9.73 | $0.13 | 590,227.0 | -0.71% |
| 2025-10-28 | $9.94 | $9.81 | $0.13 | 440,268.0 | -0.91% |
| 2025-10-27 | $9.93 | $9.86 | $0.07 | 376,707.0 | +0.20% |
| 2025-10-24 | $9.90 | $9.86 | $0.04 | 219,432.0 | +0.41% |
| 2025-10-23 | $9.91 | $9.84 | $0.07 | 291,967.0 | -0.20% |
| 2025-10-22 | $9.94 | $9.83 | $0.11 | 410,319.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.80 | $9.39 | $0.41 | 4,359,337.0 | -3.52% |
| 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% |
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% |
0.49%
자본화:
|
볼륨(24시간):