Stockscreener 앱 받기
15.13
0.79%
-0.12
시간 외 거래:
15.14
0.010
+0.07%
Blackrock Health Sciences Term Trust 주식 (BMEZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $15.24 | $15.10 | $0.14 | 269,416.0 | -0.79% |
| 2025-12-11 | $15.38 | $15.20 | $0.18 | 173,988.0 | +0.07% |
| 2025-12-10 | $15.33 | $15.10 | $0.23 | 483,104.0 | +0.20% |
| 2025-12-09 | $15.52 | $15.21 | $0.3056 | 194,708.0 | -1.30% |
| 2025-12-08 | $15.61 | $15.39 | $0.22 | 121,408.0 | -0.64% |
| 2025-12-05 | $15.67 | $15.49 | $0.18 | 224,103.0 | +0.00% |
| 2025-12-04 | $15.60 | $15.45 | $0.15 | 305,943.0 | +0.45% |
| 2025-12-03 | $15.44 | $15.21 | $0.23 | 301,736.0 | +1.51% |
| 2025-12-02 | $15.48 | $15.21 | $0.27 | 173,357.0 | -1.23% |
| 2025-12-01 | $15.60 | $15.40 | $0.20 | 310,015.0 | -1.22% |
| 2025-11-28 | $15.70 | $15.52 | $0.18 | 212,486.0 | -0.38% |
| 2025-11-26 | $15.80 | $15.27 | $0.53 | 783,203.0 | +3.23% |
| 2025-11-25 | $15.28 | $15.00 | $0.2799 | 274,387.0 | +1.00% |
| 2025-11-24 | $15.08 | $14.80 | $0.28 | 162,961.0 | +1.62% |
| 2025-11-21 | $14.80 | $14.61 | $0.1894 | 243,950.0 | +1.10% |
| 2025-11-20 | $14.79 | $14.57 | $0.2199 | 285,795.0 | -0.14% |
| 2025-11-19 | $14.73 | $14.57 | $0.16 | 338,450.0 | +0.00% |
| 2025-11-18 | $14.75 | $14.61 | $0.14 | 194,943.0 | -0.34% |
| 2025-11-17 | $14.90 | $14.62 | $0.28 | 217,597.0 | -0.07% |
| 2025-11-14 | $14.85 | $14.69 | $0.164 | 162,061.0 | -1.74% |
| 2025-11-13 | $15.08 | $14.95 | $0.13 | 115,739.0 | -0.66% |
Blackrock Health Sciences Term Trust 주식 (BMEZ) 연도별 가격 이력
이 심층 분석에서는 Blackrock Health Sciences Term Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMEZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Health Sciences Term Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Health Sciences Term Trust 주식 (BMEZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.67 | $15.10 | $0.57 | 2,827,194.0 | -2.95% |
| 2025-11 | $15.80 | $14.51 | $1.29 | 4,848,512.0 | +3.93% |
| 2025-10 | $15.30 | $14.33 | $0.9711 | 5,752,773.0 | +4.02% |
| 2025-09 | $14.65 | $13.82 | $0.83 | 6,970,179.0 | +0.49% |
| 2025-08 | $14.45 | $13.67 | $0.7799 | 4,626,945.0 | +1.70% |
| 2025-07 | $14.62 | $13.73 | $0.8898 | 5,760,003.0 | -1.05% |
| 2025-06 | $15.00 | $14.11 | $0.89 | 5,752,095.0 | -2.33% |
| 2025-05 | $14.89 | $14.06 | $0.83 | 4,166,328.0 | -0.61% |
| 2025-04 | $14.89 | $12.58 | $2.31 | 7,932,496.0 | -1.41% |
| 2025-03 | $16.00 | $14.55 | $1.45 | 7,531,516.0 | -6.11% |
| 2025-02 | $16.61 | $15.66 | $0.9497 | 5,880,869.0 | -3.76% |
| 2025-01 | $16.75 | $14.45 | $2.30 | 10,724,887.0 | +14.51% |
Blackrock Health Sciences Term Trust 주식 (BMEZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $14.40 | $1.54 | 9,855,792.0 | -7.79% |
| 2024-11 | $16.09 | $14.95 | $1.14 | 5,752,637.0 | +1.49% |
| 2024-10 | $15.97 | $15.43 | $0.54 | 4,233,146.0 | -2.59% |
| 2024-09 | $16.29 | $15.70 | $0.59 | 3,878,221.0 | -1.37% |
| 2024-08 | $16.26 | $15.35 | $0.91 | 4,387,945.0 | +0.63% |
| 2024-07 | $16.10 | $15.14 | $0.96 | 6,467,978.0 | +3.91% |
| 2024-06 | $15.68 | $14.88 | $0.805 | 4,152,646.0 | +0.59% |
| 2024-05 | $15.69 | $14.45 | $1.24 | 5,833,904.0 | +5.67% |
| 2024-04 | $16.39 | $14.38 | $2.01 | 5,423,093.0 | -11.84% |
| 2024-03 | $16.59 | $15.98 | $0.61 | 5,869,977.0 | +0.49% |
| 2024-02 | $16.54 | $15.42 | $1.12 | 6,837,170.0 | +5.84% |
| 2024-01 | $15.57 | $14.59 | $0.98 | 8,949,679.0 | +5.19% |
Blackrock Health Sciences Term Trust 주식 (BMEZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.89 | $13.89 | $1.00 | 16,172,347.0 | +5.32% |
| 2023-11 | $13.96 | $13.07 | $0.8852 | 10,472,636.0 | +6.26% |
| 2023-10 | $14.45 | $12.93 | $1.52 | 10,573,922.0 | -9.16% |
| 2023-09 | $15.71 | $14.10 | $1.61 | 11,565,529.0 | -6.73% |
| 2023-08 | $16.44 | $15.28 | $1.16 | 5,341,954.0 | -5.45% |
| 2023-07 | $16.53 | $16.07 | $0.4598 | 4,525,448.0 | -0.49% |
| 2023-06 | $16.56 | $15.75 | $0.8099 | 4,965,231.0 | +4.25% |
| 2023-05 | $16.53 | $15.62 | $0.9107 | 4,134,300.0 | -3.08% |
| 2023-04 | $16.95 | $16.01 | $0.94 | 4,274,194.0 | -2.75% |
| 2023-03 | $16.73 | $15.10 | $1.63 | 10,288,249.0 | +5.03% |
| 2023-02 | $17.05 | $15.72 | $1.32 | 5,479,007.0 | -4.10% |
| 2023-01 | $16.77 | $15.46 | $1.31 | 7,496,262.0 | +7.52% |
0.08%
0.41%
자본화:
|
볼륨(24시간):