35.92
price up icon1.24%   0.42
 
loading

Blackrock Health Sciences Trust 주식 (BME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $36.04 $35.57 $0.47 4,077.0 +1.27%
2025-04-21 $35.99 $35.28 $0.7073 60,122.0 -1.39%
2025-04-17 $36.13 $35.85 $0.2759 34,590.0 +0.14%
2025-04-16 $36.33 $35.78 $0.55 46,211.0 -0.69%
2025-04-15 $36.42 $36.00 $0.42 43,985.0 -0.22%
2025-04-14 $36.65 $35.95 $0.6999 50,639.0 +1.43%
2025-04-11 $35.97 $34.72 $1.25 38,135.0 +2.38%
2025-04-10 $36.25 $34.38 $1.87 86,963.0 -4.38%
2025-04-09 $36.75 $34.21 $2.54 124,332.0 +4.43%
2025-04-08 $36.56 $34.91 $1.65 51,245.0 +0.37%
2025-04-07 $36.41 $34.18 $2.23 94,070.0 -3.94%
2025-04-04 $38.14 $36.24 $1.90 75,430.0 -4.88%
2025-04-03 $38.60 $38.00 $0.5975 25,198.0 -0.70%
2025-04-02 $38.49 $38.19 $0.30 34,307.0 +0.18%
2025-04-01 $38.79 $38.30 $0.495 35,200.0 -0.75%
2025-03-31 $38.88 $38.20 $0.679 71,802.0 -0.21%
2025-03-28 $38.83 $38.60 $0.2303 15,920.0 +0.21%
2025-03-27 $39.17 $38.51 $0.6603 24,066.0 +0.18%
2025-03-26 $39.00 $38.55 $0.45 28,446.0 -0.98%
2025-03-25 $39.43 $38.89 $0.54 44,861.0 -0.69%

Blackrock Health Sciences Trust 주식 (BME) 연도별 가격 이력

이 심층 분석에서는 Blackrock Health Sciences Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Health Sciences Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $38.79 $34.18 $4.61 804,504.0 -6.96%
2025-03 $40.64 $37.98 $2.66 784,122.0 -4.19%
2025-02 $41.18 $39.97 $1.21 604,967.0 -1.44%
2025-01 $41.20 $37.35 $3.85 1,264,993.0 +7.88%

Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $39.99 $36.87 $3.12 1,520,893.0 -5.36%
2024-11 $41.36 $38.00 $3.36 936,114.0 -0.05%
2024-10 $42.30 $39.93 $2.37 699,485.0 -4.77%
2024-09 $42.64 $41.35 $1.29 559,876.0 -1.13%
2024-08 $42.50 $39.88 $2.62 612,618.0 +3.13%
2024-07 $41.99 $40.35 $1.64 708,180.0 +0.66%
2024-06 $40.91 $39.50 $1.41 688,580.0 +2.41%
2024-05 $40.51 $39.15 $1.36 711,103.0 +1.81%
2024-04 $41.55 $38.43 $3.12 730,412.0 -5.45%
2024-03 $42.59 $40.73 $1.87 613,703.0 -1.38%
2024-02 $42.75 $41.29 $1.46 560,864.0 +1.30%
2024-01 $42.86 $40.19 $2.67 829,097.0 +2.52%

Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $40.46 $38.33 $2.13 1,044,794.0 +5.15%
2023-11 $38.48 $36.01 $2.47 852,548.0 +6.36%
2023-10 $39.68 $35.53 $4.15 801,033.0 -7.59%
2023-09 $40.24 $38.80 $1.44 645,341.0 -2.03%
2023-08 $40.35 $39.26 $1.09 719,183.0 -0.15%
2023-07 $41.00 $39.65 $1.35 651,918.0 -1.53%
2023-06 $40.80 $39.58 $1.22 717,595.0 +1.78%
2023-05 $43.19 $39.39 $3.80 617,899.0 -6.99%
2023-04 $43.20 $41.40 $1.80 419,915.0 +2.56%
2023-03 $42.72 $39.23 $3.49 763,737.0 -0.31%
2023-02 $43.85 $41.96 $1.89 461,014.0 -3.60%
2023-01 $43.97 $42.16 $1.81 503,518.0 -0.05%
closed_end_fund_equity GAB
$5.2301
price up icon 0.58%
closed_end_fund_equity USA
$6.01
price up icon 1.95%
closed_end_fund_equity CLM
$6.72
price down icon 2.82%
closed_end_fund_equity KYN
$11.53
price up icon 1.15%
closed_end_fund_equity GDV
$22.33
price down icon 1.20%
closed_end_fund_equity ETY
$12.88
price up icon 1.18%
자본화:     |  볼륨(24시간):