Stockscreener 앱 받기
15.56
1.04%
0.16
Blackrock Health Sciences Term Trust 주식 (BMEZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.56 | $15.42 | $0.14 | 400,223.0 | +1.04% |
| 2024-11-26 | $15.49 | $15.34 | $0.15 | 493,635.0 | +0.39% |
| 2024-11-25 | $15.42 | $15.30 | $0.12 | 229,480.0 | +0.52% |
| 2024-11-22 | $15.28 | $15.06 | $0.22 | 310,766.0 | +0.79% |
| 2024-11-21 | $15.20 | $14.98 | $0.22 | 231,456.0 | +0.80% |
| 2024-11-20 | $15.14 | $14.95 | $0.1883 | 326,437.0 | -0.13% |
| 2024-11-19 | $15.20 | $15.00 | $0.195 | 311,594.0 | -1.18% |
| 2024-11-18 | $15.30 | $15.11 | $0.19 | 188,804.0 | -0.26% |
| 2024-11-15 | $15.40 | $14.96 | $0.44 | 602,520.0 | -2.05% |
| 2024-11-14 | $15.76 | $15.53 | $0.2299 | 277,869.0 | -0.95% |
| 2024-11-13 | $15.97 | $15.67 | $0.30 | 277,828.0 | -0.69% |
| 2024-11-12 | $16.08 | $15.81 | $0.27 | 266,606.0 | -1.19% |
| 2024-11-11 | $16.09 | $15.94 | $0.1515 | 239,471.0 | +0.44% |
| 2024-11-08 | $15.98 | $15.85 | $0.13 | 142,868.0 | +0.69% |
| 2024-11-07 | $15.93 | $15.81 | $0.12 | 225,390.0 | +0.14% |
| 2024-11-06 | $15.92 | $15.66 | $0.26 | 239,395.0 | +0.82% |
| 2024-11-05 | $15.76 | $15.61 | $0.1478 | 277,387.0 | +0.51% |
| 2024-11-04 | $15.84 | $15.60 | $0.2401 | 214,616.0 | -1.08% |
| 2024-11-01 | $15.91 | $15.46 | $0.45 | 280,498.0 | +2.33% |
| 2024-10-31 | $15.59 | $15.43 | $0.16 | 227,252.0 | -0.58% |
| 2024-10-30 | $15.63 | $15.47 | $0.16 | 184,668.0 | +0.13% |
| 2024-10-29 | $15.63 | $15.47 | $0.1555 | 234,549.0 | -0.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.09 | $14.95 | $1.14 | 5,937,066.0 | +0.84% |
| 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% |
Blackrock Health Sciences Term Trust 주식 (BMEZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.55 | $15.10 | $1.45 | 16,586,193.0 | -5.34% |
| 2022-11 | $16.39 | $14.92 | $1.47 | 9,049,538.0 | +4.49% |
| 2022-10 | $15.98 | $14.33 | $1.65 | 8,223,022.0 | +4.49% |
| 2022-09 | $17.09 | $14.41 | $2.68 | 8,087,597.0 | -8.46% |
| 2022-08 | $17.89 | $16.20 | $1.69 | 7,317,982.0 | -4.00% |
| 2022-07 | $17.48 | $15.83 | $1.65 | 6,383,365.0 | +3.41% |
| 2022-06 | $17.39 | $15.06 | $2.33 | 8,484,676.0 | -1.73% |
| 2022-05 | $18.09 | $14.96 | $3.13 | 10,984,680.0 | -4.35% |
| 2022-04 | $20.68 | $17.21 | $3.47 | 7,238,350.0 | -12.86% |
| 2022-03 | $20.68 | $17.61 | $3.07 | 7,797,309.0 | -0.94% |
| 2022-02 | $22.49 | $18.38 | $4.11 | 5,168,924.0 | -6.25% |
| 2022-01 | $25.78 | $19.23 | $6.55 | 6,668,971.0 | -14.83% |
0.60%
0.00%
자본화:
|
볼륨(24시간):