Stockscreener 앱 받기
11.70
0.13%
0.015
Blackrock Income Trust Inc 주식 (BKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.75 | $11.63 | $0.1164 | 35,878.0 | +0.13% |
| 2024-11-20 | $11.78 | $11.63 | $0.145 | 83,670.0 | -1.10% |
| 2024-11-19 | $11.83 | $11.74 | $0.09 | 55,371.0 | +0.68% |
| 2024-11-18 | $11.78 | $11.71 | $0.07 | 56,563.0 | -0.34% |
| 2024-11-15 | $11.79 | $11.72 | $0.0732 | 56,013.0 | -0.42% |
| 2024-11-14 | $11.93 | $11.76 | $0.165 | 33,130.0 | +0.25% |
| 2024-11-13 | $11.92 | $11.76 | $0.165 | 55,569.0 | -0.34% |
| 2024-11-12 | $11.97 | $11.82 | $0.1458 | 38,730.0 | -1.25% |
| 2024-11-11 | $12.00 | $11.95 | $0.0499 | 27,424.0 | -0.08% |
| 2024-11-08 | $12.00 | $11.95 | $0.0527 | 40,107.0 | +0.67% |
| 2024-11-07 | $11.92 | $11.85 | $0.0692 | 65,559.0 | +0.76% |
| 2024-11-06 | $11.88 | $11.77 | $0.11 | 36,631.0 | -0.51% |
| 2024-11-05 | $11.91 | $11.83 | $0.08 | 23,618.0 | +0.25% |
| 2024-11-04 | $11.98 | $11.83 | $0.15 | 47,051.0 | -0.25% |
| 2024-11-01 | $11.90 | $11.84 | $0.0576 | 86,969.0 | +0.42% |
| 2024-10-31 | $12.00 | $11.79 | $0.2099 | 64,743.0 | -0.76% |
| 2024-10-30 | $11.92 | $11.87 | $0.0525 | 38,061.0 | +0.59% |
| 2024-10-29 | $11.86 | $11.79 | $0.07 | 75,020.0 | +0.00% |
| 2024-10-28 | $12.03 | $11.83 | $0.20 | 61,690.0 | -1.17% |
| 2024-10-25 | $12.14 | $11.98 | $0.158 | 72,335.0 | +0.08% |
| 2024-10-24 | $12.05 | $11.95 | $0.10 | 88,917.0 | -0.42% |
| 2024-10-23 | $12.10 | $12.00 | $0.10 | 50,738.0 | -0.58% |
| 2024-10-22 | $12.18 | $12.08 | $0.10 | 35,665.0 | -0.17% |
Blackrock Income Trust Inc 주식 (BKT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Income Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Income Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Income Trust Inc 주식 (BKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.00 | $11.63 | $0.37 | 742,283.0 | -1.14% |
| 2024-10 | $12.57 | $11.79 | $0.7808 | 1,251,252.0 | -4.83% |
| 2024-09 | $12.67 | $12.34 | $0.33 | 1,526,739.0 | +0.73% |
| 2024-08 | $12.51 | $12.19 | $0.324 | 1,114,060.0 | +1.65% |
| 2024-07 | $12.15 | $11.72 | $0.43 | 1,395,826.0 | +1.76% |
| 2024-06 | $11.93 | $11.53 | $0.40 | 1,100,683.0 | +1.62% |
| 2024-05 | $11.80 | $11.22 | $0.585 | 1,441,794.0 | +4.45% |
| 2024-04 | $11.89 | $11.06 | $0.83 | 1,505,264.0 | -5.55% |
| 2024-03 | $12.19 | $11.77 | $0.42 | 1,479,021.0 | +0.25% |
| 2024-02 | $12.41 | $11.71 | $0.6984 | 1,097,935.0 | -2.47% |
| 2024-01 | $12.37 | $12.00 | $0.37 | 1,223,215.0 | -0.08% |
Blackrock Income Trust Inc 주식 (BKT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.64 | $11.55 | $1.09 | 1,965,509.0 | +4.73% |
| 2023-11 | $11.73 | $10.66 | $1.07 | 1,529,800.0 | +9.41% |
| 2023-10 | $11.41 | $10.55 | $0.86 | 1,406,517.0 | -6.59% |
| 2023-09 | $11.92 | $11.01 | $0.91 | 1,028,889.0 | -4.85% |
| 2023-08 | $12.11 | $11.58 | $0.53 | 1,140,420.0 | -1.32% |
| 2023-07 | $12.34 | $11.97 | $0.37 | 872,563.0 | -0.41% |
| 2023-06 | $12.59 | $12.08 | $0.51 | 1,026,092.0 | -1.93% |
| 2023-05 | $12.74 | $12.22 | $0.52 | 1,051,716.0 | -1.35% |
| 2023-04 | $12.92 | $12.32 | $0.6002 | 1,229,995.0 | -0.08% |
| 2023-03 | $12.99 | $12.31 | $0.68 | 1,607,746.0 | +0.48% |
| 2023-02 | $13.30 | $12.46 | $0.8401 | 913,993.0 | -4.64% |
| 2023-01 | $13.22 | $12.37 | $0.85 | 1,336,669.0 | +6.48% |
Blackrock Income Trust Inc 주식 (BKT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.82 | $12.32 | $0.50 | 1,934,012.0 | -0.88% |
| 2022-11 | $12.60 | $12.04 | $0.56 | 1,112,527.0 | +2.81% |
| 2022-10 | $12.78 | $11.60 | $1.18 | 1,302,049.3 | -2.50% |
| 2022-09 | $13.68 | $11.97 | $1.71 | 1,434,969.3 | -9.21% |
| 2022-08 | $14.46 | $13.56 | $0.90 | 947,209.0 | -5.00% |
| 2022-07 | $14.40 | $13.50 | $0.90 | 1,045,179.0 | +5.73% |
| 2022-06 | $14.07 | $12.99 | $1.08 | 2,261,362.7 | -2.99% |
| 2022-05 | $14.42 | $13.41 | $1.01 | 2,324,889.7 | -2.50% |
| 2022-04 | $15.45 | $14.10 | $1.35 | 1,716,235.7 | -6.43% |
| 2022-03 | $15.66 | $14.70 | $0.96 | 3,412,056.3 | +0.20% |
| 2022-02 | $16.20 | $15.00 | $1.20 | 1,872,830.3 | -4.83% |
| 2022-01 | $16.95 | $15.59 | $1.37 | 2,027,737.7 | -4.78% |
0.23%
0.03%
자본화:
|
볼륨(24시간):