38.33
price down icon0.23%   -0.09
 
loading

Blackrock Health Sciences Trust 주식 (BME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $38.57 $37.98 $0.59 31,261.0 -0.23%
2025-03-13 $38.88 $38.40 $0.4753 43,052.0 -0.67%
2025-03-12 $39.26 $38.56 $0.697 28,957.0 -0.10%
2025-03-11 $39.09 $38.50 $0.59 67,950.0 -1.00%
2025-03-10 $39.69 $39.00 $0.6885 40,190.0 -1.31%
2025-03-07 $39.85 $39.55 $0.2981 23,442.0 -0.25%
2025-03-06 $40.01 $39.65 $0.36 37,894.0 -0.70%
2025-03-05 $40.17 $39.68 $0.4852 50,491.0 +0.28%
2025-03-04 $39.95 $39.84 $0.115 9,709.0 -0.72%
2025-03-03 $40.64 $40.19 $0.45 71,785.0 -0.35%
2025-02-28 $40.34 $39.97 $0.3672 35,925.0 +0.82%
2025-02-27 $40.36 $39.97 $0.3894 26,517.0 -0.25%
2025-02-26 $40.34 $40.01 $0.3284 27,926.0 -0.52%
2025-02-25 $40.53 $40.05 $0.4769 22,231.0 -0.44%
2025-02-24 $40.50 $40.14 $0.3579 24,903.0 +0.65%
2025-02-21 $40.33 $40.01 $0.32 27,483.0 -0.57%
2025-02-20 $40.55 $40.27 $0.2772 25,477.0 -0.07%
2025-02-19 $40.49 $40.13 $0.3625 26,054.0 +0.70%
2025-02-18 $40.40 $40.01 $0.39 30,626.0 +0.07%

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
2025-03 $40.64 $37.98 $2.66 435,992.0 -4.96%
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 EVT
$22.95
price up icon 0.79%
closed_end_fund_equity USA
$6.52
price up icon 1.72%
closed_end_fund_equity CLM
$7.69
price down icon 0.13%
closed_end_fund_equity KYN
$12.48
price up icon 1.63%
closed_end_fund_equity GDV
$23.82
price up icon 1.49%
closed_end_fund_equity ADX
$19.00
price up icon 2.10%
자본화:     |  볼륨(24시간):