36.46
price up icon0.66%   0.24
after-market 시간 외 거래: 36.46
loading

Blackrock Health Sciences Trust 주식 (BME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $36.50 $36.21 $0.2832 73,000.0 +0.66%
2025-06-27 $36.49 $36.08 $0.4121 63,757.0 +0.17%
2025-06-26 $36.36 $36.08 $0.2784 40,293.0 +0.22%
2025-06-25 $36.21 $35.59 $0.62 57,843.0 +0.17%
2025-06-24 $36.10 $35.58 $0.52 36,296.0 +1.24%
2025-06-23 $35.70 $35.30 $0.3995 55,170.0 +0.23%
2025-06-20 $35.89 $35.43 $0.46 40,207.0 -0.45%
2025-06-18 $35.88 $35.65 $0.23 63,760.0 -0.14%
2025-06-17 $36.22 $35.60 $0.6199 54,592.0 -1.49%
2025-06-16 $36.45 $36.08 $0.37 39,045.0 +0.11%
2025-06-13 $36.54 $36.00 $0.5433 31,338.0 -1.31%
2025-06-12 $36.70 $36.52 $0.1835 26,072.0 +0.44%
2025-06-11 $36.71 $36.46 $0.25 28,222.0 -0.03%
2025-06-10 $36.68 $36.32 $0.36 36,108.0 +0.77%
2025-06-09 $36.48 $36.12 $0.3561 28,919.0 -0.38%
2025-06-06 $36.41 $36.17 $0.2441 28,714.0 +0.80%
2025-06-05 $36.38 $36.00 $0.3776 21,741.0 -0.19%
2025-06-04 $36.39 $36.14 $0.2467 20,388.0 +0.08%
2025-06-03 $36.30 $35.97 $0.33 26,370.0 -0.14%
2025-06-02 $36.20 $35.75 $0.45 55,900.0 +0.81%

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
2025-06 $36.71 $35.30 $1.41 900,735.0 +1.53%
2025-05 $37.65 $34.93 $2.72 1,061,670.0 -4.60%
2025-04 $38.79 $34.18 $4.61 1,046,657.0 -2.59%
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
$5.82
price up icon 0.69%
closed_end_fund_equity USA
$6.81
price up icon 0.59%
closed_end_fund_equity CLM
$8.12
price up icon 1.75%
closed_end_fund_equity KYN
$12.72
price up icon 1.03%
closed_end_fund_equity GDV
$26.01
price up icon 0.97%
closed_end_fund_equity ETY
$15.47
price up icon 0.13%
자본화:     |  볼륨(24시간):