Stockscreener 앱 받기
14.81
0.14%
0.02
시간 외 거래:
14.81
Blackrock Multi Sector Income Trust 주식 (BIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $14.89 | $14.78 | $0.11 | 118,024.0 | +0.14% |
| 2024-11-04 | $14.91 | $14.77 | $0.14 | 121,909.0 | -0.27% |
| 2024-11-01 | $14.91 | $14.81 | $0.10 | 95,537.0 | +0.07% |
| 2024-10-31 | $14.87 | $14.76 | $0.11 | 187,783.0 | -0.07% |
| 2024-10-30 | $14.85 | $14.76 | $0.085 | 90,361.0 | +0.47% |
| 2024-10-29 | $14.81 | $14.75 | $0.0599 | 120,160.0 | -0.20% |
| 2024-10-28 | $14.85 | $14.74 | $0.11 | 147,127.0 | +0.51% |
| 2024-10-25 | $14.80 | $14.71 | $0.0888 | 63,254.0 | +0.03% |
| 2024-10-24 | $14.80 | $14.70 | $0.10 | 73,343.0 | -0.14% |
| 2024-10-23 | $14.80 | $14.72 | $0.08 | 117,504.0 | -0.61% |
| 2024-10-22 | $14.89 | $14.80 | $0.09 | 162,536.0 | -0.34% |
| 2024-10-21 | $14.87 | $14.81 | $0.06 | 123,077.0 | +0.41% |
| 2024-10-18 | $14.87 | $14.79 | $0.075 | 153,920.0 | -0.34% |
| 2024-10-17 | $14.91 | $14.85 | $0.0599 | 143,460.0 | -0.40% |
| 2024-10-16 | $14.96 | $14.82 | $0.135 | 135,685.0 | +0.61% |
| 2024-10-15 | $14.90 | $14.82 | $0.08 | 169,736.0 | -1.00% |
| 2024-10-14 | $15.00 | $14.91 | $0.09 | 152,372.0 | +0.07% |
| 2024-10-11 | $15.11 | $14.92 | $0.19 | 236,409.0 | -0.53% |
| 2024-10-10 | $15.14 | $15.00 | $0.1384 | 133,172.0 | -0.20% |
| 2024-10-09 | $15.17 | $15.08 | $0.09 | 136,826.0 | -0.46% |
| 2024-10-08 | $15.17 | $15.04 | $0.125 | 226,586.0 | +0.46% |
Blackrock Multi Sector Income Trust 주식 (BIT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Multi Sector Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Multi Sector Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Multi Sector Income Trust 주식 (BIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.91 | $14.77 | $0.14 | 453,494.0 | -0.07% |
| 2024-10 | $15.20 | $14.70 | $0.50 | 3,338,865.0 | -2.50% |
| 2024-09 | $15.21 | $14.87 | $0.34 | 2,486,966.0 | +1.20% |
| 2024-08 | $15.10 | $14.39 | $0.71 | 2,615,863.0 | +1.56% |
| 2024-07 | $14.82 | $14.43 | $0.39 | 2,536,362.0 | +1.44% |
| 2024-06 | $14.88 | $14.45 | $0.43 | 2,361,517.0 | -1.09% |
| 2024-05 | $15.50 | $14.70 | $0.7997 | 2,599,563.0 | -3.66% |
| 2024-04 | $15.95 | $14.93 | $1.02 | 1,815,595.0 | -3.65% |
| 2024-03 | $15.98 | $15.48 | $0.4999 | 1,746,774.0 | +2.39% |
| 2024-02 | $15.59 | $15.11 | $0.48 | 1,701,469.0 | +0.58% |
| 2024-01 | $15.48 | $14.92 | $0.56 | 2,015,504.0 | +2.80% |
Blackrock Multi Sector Income Trust 주식 (BIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.43 | $14.93 | $0.497 | 2,178,937.0 | -0.20% |
| 2023-11 | $15.08 | $14.08 | $1.00 | 1,981,251.0 | +6.67% |
| 2023-10 | $14.67 | $13.65 | $1.02 | 2,137,660.0 | -2.63% |
| 2023-09 | $14.93 | $14.28 | $0.65 | 1,569,830.0 | -2.49% |
| 2023-08 | $15.07 | $14.50 | $0.5749 | 1,777,168.0 | -0.74% |
| 2023-07 | $14.96 | $14.27 | $0.69 | 1,860,666.0 | +4.04% |
| 2023-06 | $14.61 | $14.15 | $0.46 | 1,899,603.0 | +0.35% |
| 2023-05 | $14.98 | $13.96 | $1.02 | 1,758,868.0 | -2.78% |
| 2023-04 | $14.87 | $14.27 | $0.60 | 2,042,060.0 | +0.96% |
| 2023-03 | $15.27 | $14.00 | $1.27 | 2,183,364.0 | -3.25% |
| 2023-02 | $15.37 | $14.68 | $0.69 | 2,023,121.0 | +0.13% |
| 2023-01 | $15.13 | $14.20 | $0.935 | 2,334,013.0 | +5.98% |
Blackrock Multi Sector Income Trust 주식 (BIT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.08 | $14.12 | $0.96 | 2,160,883.0 | -4.63% |
| 2022-11 | $15.31 | $14.37 | $0.9365 | 1,739,243.0 | +3.26% |
| 2022-10 | $15.15 | $14.00 | $1.15 | 1,789,495.0 | +1.33% |
| 2022-09 | $16.45 | $14.23 | $2.22 | 2,259,361.0 | -12.15% |
| 2022-08 | $16.75 | $15.45 | $1.30 | 2,055,273.0 | +5.06% |
| 2022-07 | $15.50 | $14.09 | $1.41 | 1,768,817.0 | +8.59% |
| 2022-06 | $15.36 | $13.42 | $1.94 | 2,457,449.0 | -4.89% |
| 2022-05 | $16.06 | $14.46 | $1.60 | 2,634,509.0 | -5.44% |
| 2022-04 | $16.76 | $15.62 | $1.14 | 2,206,489.0 | -4.13% |
| 2022-03 | $16.54 | $15.13 | $1.41 | 2,762,144.0 | +1.60% |
| 2022-02 | $17.19 | $15.50 | $1.69 | 2,138,921.0 | -3.16% |
| 2022-01 | $18.28 | $16.00 | $2.28 | 3,499,598.0 | -7.66% |
0.34%
자본화:
|
볼륨(24시간):