Stockscreener 앱 받기
15.11
1.31%
-0.20
시간 외 거래:
15.17
0.06
+0.40%
Blackrock Health Sciences Term Trust 주식 (BMEZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $15.35 | $15.11 | $0.24 | 247,546.0 | -1.31% |
| 2025-03-12 | $15.37 | $15.25 | $0.12 | 219,777.0 | +0.53% |
| 2025-03-11 | $15.38 | $14.95 | $0.43 | 433,435.0 | -0.59% |
| 2025-03-10 | $15.64 | $15.32 | $0.3221 | 379,515.0 | -1.79% |
| 2025-03-07 | $15.72 | $15.43 | $0.2899 | 409,047.0 | +0.78% |
| 2025-03-06 | $15.65 | $15.38 | $0.27 | 407,971.0 | -1.46% |
| 2025-03-05 | $15.71 | $15.39 | $0.32 | 260,908.0 | +1.68% |
| 2025-03-04 | $15.54 | $15.40 | $0.145 | 46,014.0 | +0.00% |
| 2025-03-03 | $16.00 | $15.45 | $0.55 | 523,985.0 | -2.65% |
| 2025-02-28 | $15.87 | $15.70 | $0.17 | 265,500.0 | +0.76% |
| 2025-02-27 | $15.92 | $15.66 | $0.26 | 281,814.0 | +0.06% |
| 2025-02-26 | $15.88 | $15.72 | $0.165 | 256,499.0 | -0.32% |
| 2025-02-25 | $15.99 | $15.66 | $0.325 | 345,525.0 | -0.38% |
| 2025-02-24 | $15.93 | $15.80 | $0.13 | 183,734.0 | +0.06% |
| 2025-02-21 | $16.19 | $15.82 | $0.37 | 205,524.0 | -1.49% |
| 2025-02-20 | $16.15 | $15.95 | $0.20 | 222,563.0 | +0.75% |
| 2025-02-19 | $15.97 | $15.79 | $0.18 | 277,562.0 | +0.88% |
| 2025-02-18 | $15.95 | $15.81 | $0.1418 | 386,872.0 | +0.00% |
| 2025-02-14 | $15.92 | $15.81 | $0.1137 | 484,510.0 | -1.49% |
| 2025-02-13 | $16.20 | $15.92 | $0.2799 | 233,039.0 | +0.12% |
| 2025-02-12 | $16.04 | $15.85 | $0.19 | 393,244.0 | +0.69% |
| 2025-02-11 | $16.20 | $15.91 | $0.2935 | 392,850.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $16.00 | $14.95 | $1.05 | 3,175,744.0 | -4.79% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):