Stockscreener 앱 받기
11.28
0.79%
-0.09
Blackrock Investment Quality Municipal Trust 주식 (BKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.42 | $11.26 | $0.16 | 222,474.0 | -0.79% |
| 2024-12-19 | $11.49 | $11.31 | $0.185 | 113,109.0 | -0.96% |
| 2024-12-18 | $11.63 | $11.47 | $0.16 | 162,245.0 | -1.46% |
| 2024-12-17 | $11.77 | $11.64 | $0.13 | 85,398.0 | -1.02% |
| 2024-12-16 | $11.95 | $11.77 | $0.18 | 36,805.0 | -1.34% |
| 2024-12-13 | $12.02 | $11.90 | $0.12 | 70,172.0 | -1.08% |
| 2024-12-12 | $12.19 | $12.05 | $0.14 | 67,957.0 | -0.99% |
| 2024-12-11 | $12.22 | $12.16 | $0.06 | 41,822.0 | +0.33% |
| 2024-12-10 | $12.21 | $12.11 | $0.10 | 47,388.0 | -0.41% |
| 2024-12-09 | $12.25 | $12.10 | $0.15 | 84,150.0 | -0.41% |
| 2024-12-06 | $12.25 | $12.17 | $0.08 | 38,917.0 | +0.08% |
| 2024-12-05 | $12.32 | $12.18 | $0.14 | 56,943.0 | -0.65% |
| 2024-12-04 | $12.35 | $12.25 | $0.10 | 72,380.0 | -0.32% |
| 2024-12-03 | $12.38 | $12.33 | $0.05 | 36,304.0 | +0.16% |
| 2024-12-02 | $12.33 | $12.19 | $0.1382 | 53,961.0 | +0.41% |
| 2024-11-29 | $12.28 | $12.21 | $0.07 | 22,665.0 | +0.74% |
| 2024-11-27 | $12.19 | $12.00 | $0.19 | 67,127.0 | +1.84% |
| 2024-11-26 | $11.99 | $11.94 | $0.05 | 50,772.0 | -0.50% |
| 2024-11-25 | $12.04 | $11.95 | $0.09 | 139,023.0 | +0.84% |
| 2024-11-22 | $11.97 | $11.90 | $0.07 | 20,155.0 | +0.00% |
Blackrock Investment Quality Municipal Trust 주식 (BKN) 연도별 가격 이력
이 심층 분석에서는 Blackrock Investment Quality Municipal Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Investment Quality Municipal Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Investment Quality Municipal Trust 주식 (BKN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.38 | $11.26 | $1.12 | 1,412,499.0 | -8.14% |
| 2024-11 | $12.50 | $11.88 | $0.6189 | 1,182,269.0 | +0.08% |
| 2024-10 | $13.16 | $12.14 | $1.02 | 868,805.0 | -5.03% |
| 2024-09 | $13.08 | $12.35 | $0.73 | 1,546,911.0 | +4.62% |
| 2024-08 | $12.61 | $12.00 | $0.609 | 1,009,525.0 | +1.31% |
| 2024-07 | $12.26 | $11.87 | $0.39 | 760,669.0 | +1.84% |
| 2024-06 | $12.09 | $11.68 | $0.41 | 639,598.0 | +2.40% |
| 2024-05 | $12.43 | $11.63 | $0.795 | 944,662.0 | -2.66% |
| 2024-04 | $12.59 | $11.84 | $0.75 | 672,974.0 | -3.22% |
| 2024-03 | $12.69 | $12.02 | $0.6685 | 682,966.0 | +2.99% |
| 2024-02 | $12.26 | $11.65 | $0.6098 | 1,189,388.0 | +2.90% |
| 2024-01 | $12.09 | $11.47 | $0.62 | 1,227,062.0 | -1.26% |
Blackrock Investment Quality Municipal Trust 주식 (BKN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.11 | $11.22 | $0.885 | 1,797,956.0 | +5.80% |
| 2023-11 | $11.25 | $9.74 | $1.51 | 1,506,917.0 | +15.33% |
| 2023-10 | $10.25 | $9.57 | $0.68 | 1,249,075.0 | -3.95% |
| 2023-09 | $10.99 | $10.11 | $0.8839 | 1,521,699.0 | -7.75% |
| 2023-08 | $11.80 | $10.88 | $0.92 | 861,878.0 | -6.64% |
| 2023-07 | $11.85 | $11.54 | $0.31 | 674,745.0 | +1.03% |
| 2023-06 | $11.66 | $11.22 | $0.44 | 1,395,158.0 | +2.74% |
| 2023-05 | $11.73 | $11.11 | $0.62 | 1,602,487.0 | -3.66% |
| 2023-04 | $12.14 | $11.47 | $0.67 | 934,112.0 | -2.65% |
| 2023-03 | $12.07 | $11.54 | $0.53 | 1,159,381.0 | +1.68% |
| 2023-02 | $13.23 | $11.84 | $1.39 | 2,049,902.0 | -3.81% |
| 2023-01 | $12.65 | $11.67 | $0.98 | 1,222,095.0 | +5.83% |
Blackrock Investment Quality Municipal Trust 주식 (BKN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.90 | $11.38 | $1.52 | 2,524,569.0 | -8.98% |
| 2022-11 | $12.81 | $10.83 | $1.98 | 1,640,552.0 | +17.96% |
| 2022-10 | $13.31 | $10.75 | $2.56 | 1,506,118.0 | -13.26% |
| 2022-09 | $15.30 | $12.41 | $2.89 | 781,221.0 | -17.31% |
| 2022-08 | $16.34 | $14.69 | $1.65 | 710,437.0 | +3.63% |
| 2022-07 | $14.67 | $13.71 | $0.96 | 930,675.0 | +7.43% |
| 2022-06 | $15.72 | $13.04 | $2.68 | 1,351,723.0 | -11.17% |
| 2022-05 | $16.79 | $14.72 | $2.07 | 1,496,263.0 | +1.12% |
| 2022-04 | $15.27 | $13.40 | $1.87 | 1,689,836.0 | +5.29% |
| 2022-03 | $16.78 | $14.03 | $2.75 | 1,541,983.0 | -8.00% |
| 2022-02 | $16.19 | $15.15 | $1.04 | 1,068,107.0 | -1.82% |
| 2022-01 | $18.56 | $15.53 | $3.03 | 1,275,684.0 | -8.24% |
0.20%
자본화:
|
볼륨(24시간):