Stockscreener 앱 받기
9.56
0.00%
0.00
Blackrock Income Trust Inc 주식 (BKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $9.56 | $9.48 | $0.08 | 55,987.0 | +0.00% |
| 2026-10-13 | $9.59 | $9.52 | $0.07 | 102,219.0 | +0.00% |
| 2026-10-12 | $9.62 | $9.50 | $0.1186 | 191,421.0 | +0.10% |
| 2026-10-09 | $9.57 | $9.49 | $0.08 | 115,932.0 | +0.32% |
| 2026-10-08 | $9.54 | $9.43 | $0.1126 | 93,786.0 | +0.85% |
| 2026-10-07 | $9.50 | $9.42 | $0.08 | 194,315.0 | -0.63% |
| 2026-10-06 | $9.58 | $9.42 | $0.1599 | 533,211.0 | -0.31% |
| 2026-10-05 | $9.67 | $9.51 | $0.16 | 338,585.0 | -1.24% |
| 2026-10-02 | $9.69 | $9.59 | $0.10 | 270,351.0 | +0.63% |
| 2026-10-01 | $9.62 | $9.54 | $0.0842 | 144,753.0 | +0.42% |
| 2026-09-30 | $9.66 | $9.55 | $0.11 | 204,775.0 | -0.10% |
| 2026-09-29 | $9.59 | $9.50 | $0.0899 | 47,622.0 | +0.10% |
| 2026-09-28 | $9.57 | $9.51 | $0.06 | 154,861.0 | +0.00% |
| 2026-09-25 | $9.59 | $9.49 | $0.09 | 185,114.0 | +0.21% |
| 2026-09-24 | $9.68 | $9.51 | $0.17 | 223,039.0 | -0.83% |
| 2026-09-23 | $9.68 | $9.59 | $0.09 | 236,825.0 | -0.83% |
| 2026-09-22 | $9.74 | $9.67 | $0.07 | 222,861.0 | -0.41% |
| 2026-09-21 | $9.74 | $9.64 | $0.10 | 355,578.0 | -0.10% |
| 2026-09-18 | $9.84 | $9.68 | $0.1621 | 396,261.0 | -0.51% |
| 2026-09-17 | $9.85 | $9.73 | $0.12 | 356,301.0 | +0.10% |
| 2026-09-16 | $9.89 | $9.73 | $0.165 | 228,832.0 | -0.61% |
| 2026-09-15 | $9.92 | $9.82 | $0.10 | 147,781.0 | -1.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.69 | $9.42 | $0.27 | 2,040,560.0 | +0.10% |
| 2026-09 | $10.36 | $9.49 | $0.865 | 3,817,211.0 | -7.37% |
| 2026-08 | $10.64 | $10.18 | $0.46 | 2,695,636.0 | +1.28% |
| 2026-07 | $10.74 | $10.16 | $0.58 | 1,971,634.0 | -5.04% |
| 2026-06 | $10.74 | $10.35 | $0.39 | 1,853,992.0 | +1.61% |
| 2026-05 | $10.72 | $10.21 | $0.51 | 2,511,868.0 | -0.85% |
| 2026-04 | $10.85 | $10.54 | $0.31 | 2,115,981.0 | +0.66% |
| 2026-03 | $11.14 | $10.42 | $0.72 | 2,826,067.0 | -5.29% |
| 2026-02 | $11.22 | $11.06 | $0.165 | 2,060,934.0 | +0.54% |
| 2026-01 | $11.17 | $10.99 | $0.18 | 2,806,336.0 | +0.54% |
Blackrock Income Trust Inc 주식 (BKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.11 | $10.90 | $0.21 | 4,784,276.0 | -0.63% |
| 2025-11 | $11.25 | $10.85 | $0.3972 | 2,797,421.0 | -0.27% |
| 2025-10 | $11.34 | $11.10 | $0.24 | 4,311,875.0 | -0.80% |
| 2025-09 | $11.86 | $11.13 | $0.73 | 4,691,135.0 | -4.42% |
| 2025-08 | $11.82 | $11.67 | $0.15 | 1,856,123.0 | +0.94% |
| 2025-07 | $11.78 | $11.50 | $0.28 | 1,351,858.0 | -0.85% |
| 2025-06 | $11.78 | $11.43 | $0.35 | 1,542,869.0 | +2.09% |
| 2025-05 | $11.82 | $11.31 | $0.515 | 1,644,803.0 | -1.71% |
| 2025-04 | $12.11 | $11.25 | $0.86 | 2,131,750.0 | -1.18% |
| 2025-03 | $11.86 | $11.60 | $0.26 | 1,216,721.0 | +0.34% |
| 2025-02 | $11.92 | $11.51 | $0.41 | 1,504,996.0 | +1.64% |
| 2025-01 | $11.69 | $11.31 | $0.38 | 1,060,256.0 | +0.87% |
Blackrock Income Trust Inc 주식 (BKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.24 | $11.39 | $0.85 | 1,472,209.0 | -4.88% |
| 2024-11 | $12.09 | $11.63 | $0.46 | 1,114,207.0 | +2.20% |
| 2024-10 | $12.57 | $11.79 | $0.7808 | 1,251,754.0 | -4.83% |
| 2024-09 | $12.67 | $12.34 | $0.33 | 1,526,739.0 | +0.73% |
| 2024-08 | $12.51 | $12.19 | $0.324 | 1,132,682.0 | +1.65% |
| 2024-07 | $12.15 | $11.72 | $0.43 | 1,397,707.0 | +1.76% |
| 2024-06 | $11.93 | $11.53 | $0.40 | 1,100,884.0 | +1.62% |
| 2024-05 | $11.80 | $11.22 | $0.585 | 1,443,524.0 | +4.45% |
| 2024-04 | $11.89 | $11.06 | $0.83 | 1,508,020.0 | -5.55% |
| 2024-03 | $12.19 | $11.77 | $0.42 | 1,479,121.0 | +0.25% |
| 2024-02 | $12.41 | $11.71 | $0.6984 | 1,100,607.0 | -2.47% |
| 2024-01 | $12.37 | $12.00 | $0.37 | 1,223,316.0 | -0.08% |
1.16%
자본화:
|
볼륨(24시간):