Stockscreener 앱 받기
10.68
0.28%
-0.03
시간 외 거래:
10.68
Blackrock Investment Quality Municipal Trust 주식 (BKN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $10.70 | $10.66 | $0.0396 | 65,412.0 | -0.28% |
| 2025-08-22 | $10.78 | $10.67 | $0.11 | 46,165.0 | +0.73% |
| 2025-08-21 | $10.69 | $10.63 | $0.06 | 22,940.0 | -0.36% |
| 2025-08-20 | $10.70 | $10.61 | $0.0878 | 44,239.0 | -0.05% |
| 2025-08-19 | $10.75 | $10.68 | $0.0776 | 37,374.0 | -0.51% |
| 2025-08-18 | $10.80 | $10.72 | $0.08 | 16,157.0 | -0.37% |
| 2025-08-15 | $10.78 | $10.75 | $0.03 | 47,682.0 | -0.37% |
| 2025-08-14 | $10.83 | $10.79 | $0.0399 | 68,257.0 | -0.18% |
| 2025-08-13 | $10.84 | $10.77 | $0.07 | 46,664.0 | +0.56% |
| 2025-08-12 | $10.82 | $10.75 | $0.07 | 16,796.0 | +0.09% |
| 2025-08-11 | $10.82 | $10.76 | $0.06 | 17,180.0 | -0.37% |
| 2025-08-08 | $10.82 | $10.76 | $0.0599 | 33,427.0 | +0.00% |
| 2025-08-07 | $10.84 | $10.76 | $0.0766 | 52,053.0 | +0.37% |
| 2025-08-06 | $10.80 | $10.73 | $0.07 | 65,509.0 | +0.00% |
| 2025-08-05 | $10.77 | $10.69 | $0.08 | 44,832.0 | +0.65% |
| 2025-08-04 | $10.75 | $10.67 | $0.0834 | 35,334.0 | -0.19% |
| 2025-08-01 | $10.72 | $10.65 | $0.07 | 41,637.0 | +0.75% |
| 2025-07-31 | $10.66 | $10.53 | $0.1303 | 50,531.0 | +0.85% |
| 2025-07-30 | $10.56 | $10.52 | $0.04 | 35,834.0 | -0.09% |
| 2025-07-29 | $10.58 | $10.48 | $0.10 | 72,949.0 | +0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.84 | $10.61 | $0.23 | 767,070.0 | +0.47% |
| 2025-07 | $11.06 | $10.46 | $0.6003 | 851,139.0 | -2.66% |
| 2025-06 | $10.96 | $10.65 | $0.31 | 904,830.0 | +0.92% |
| 2025-05 | $11.11 | $10.61 | $0.4999 | 1,145,259.0 | -1.19% |
| 2025-04 | $11.65 | $10.22 | $1.43 | 1,684,361.0 | -4.70% |
| 2025-03 | $11.81 | $11.12 | $0.6898 | 973,583.0 | -2.54% |
| 2025-02 | $11.83 | $11.45 | $0.38 | 797,625.0 | +2.61% |
| 2025-01 | $11.49 | $11.02 | $0.475 | 1,375,185.0 | +3.05% |
Blackrock Investment Quality Municipal Trust 주식 (BKN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.38 | $11.01 | $1.37 | 2,191,649.0 | -9.69% |
| 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% |
0.34%
자본화:
|
볼륨(24시간):