Stockscreener 앱 받기
23.34
0.73%
0.17
시간 외 거래:
23.34
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $23.43 | $23.17 | $0.26 | 26,760.0 | +0.73% |
| 2024-11-04 | $23.29 | $23.09 | $0.196 | 43,349.0 | -0.30% |
| 2024-11-01 | $23.39 | $23.22 | $0.17 | 34,194.0 | -0.30% |
| 2024-10-31 | $23.46 | $23.27 | $0.1883 | 45,313.0 | +0.00% |
| 2024-10-30 | $23.43 | $23.28 | $0.15 | 48,915.0 | -0.30% |
| 2024-10-29 | $23.49 | $23.29 | $0.20 | 44,074.0 | -0.47% |
| 2024-10-28 | $23.61 | $23.37 | $0.2399 | 36,994.0 | +0.64% |
| 2024-10-25 | $23.73 | $23.27 | $0.4576 | 61,564.0 | -0.68% |
| 2024-10-24 | $23.65 | $23.47 | $0.1799 | 24,762.0 | +0.00% |
| 2024-10-23 | $23.72 | $23.50 | $0.22 | 57,773.0 | -1.01% |
| 2024-10-22 | $23.81 | $23.61 | $0.20 | 35,129.0 | +0.17% |
| 2024-10-21 | $23.94 | $23.60 | $0.3364 | 46,367.0 | -0.63% |
| 2024-10-18 | $23.96 | $23.81 | $0.1499 | 31,816.0 | +0.13% |
| 2024-10-17 | $24.14 | $23.82 | $0.3189 | 44,778.0 | -0.58% |
| 2024-10-16 | $24.13 | $23.75 | $0.3803 | 38,732.0 | +0.17% |
| 2024-10-15 | $24.30 | $23.85 | $0.4552 | 30,971.0 | -0.29% |
| 2024-10-14 | $24.17 | $23.88 | $0.295 | 45,234.0 | +0.67% |
| 2024-10-11 | $23.90 | $23.70 | $0.1999 | 36,094.0 | +0.42% |
| 2024-10-10 | $23.84 | $23.65 | $0.1908 | 24,754.0 | -0.04% |
| 2024-10-09 | $23.78 | $23.58 | $0.20 | 46,445.0 | +0.30% |
| 2024-10-08 | $23.78 | $23.66 | $0.12 | 49,306.0 | -0.34% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 연도별 가격 이력
이 심층 분석에서는 Blackrock Utility Infrastructure Power Opportunities Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BUI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Utility Infrastructure Power Opportunities Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.43 | $23.09 | $0.34 | 131,063.0 | +0.13% |
| 2024-10 | $24.75 | $23.27 | $1.48 | 1,010,681.0 | -6.12% |
| 2024-09 | $24.94 | $23.15 | $1.79 | 907,409.0 | +6.25% |
| 2024-08 | $23.37 | $22.32 | $1.05 | 1,042,346.0 | +1.92% |
| 2024-07 | $23.22 | $22.00 | $1.22 | 987,097.0 | +3.52% |
| 2024-06 | $22.99 | $21.85 | $1.14 | 799,547.0 | -1.47% |
| 2024-05 | $23.06 | $21.35 | $1.71 | 1,181,067.0 | +4.95% |
| 2024-04 | $21.60 | $20.11 | $1.49 | 1,447,084.0 | -0.70% |
| 2024-03 | $21.78 | $20.80 | $0.98 | 1,251,098.0 | +3.30% |
| 2024-02 | $21.49 | $20.56 | $0.93 | 1,277,490.0 | -0.90% |
| 2024-01 | $22.39 | $21.00 | $1.39 | 1,204,006.0 | -3.44% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $20.16 | $1.84 | 1,455,706.0 | +7.70% |
| 2023-11 | $20.49 | $18.97 | $1.52 | 1,653,898.0 | +4.81% |
| 2023-10 | $21.38 | $18.73 | $2.65 | 1,400,013.0 | -2.52% |
| 2023-09 | $21.48 | $19.60 | $1.88 | 1,000,923.0 | -6.59% |
| 2023-08 | $23.31 | $21.19 | $2.12 | 1,107,624.0 | -8.37% |
| 2023-07 | $23.48 | $22.00 | $1.48 | 1,006,218.0 | +5.13% |
| 2023-06 | $23.30 | $21.70 | $1.60 | 905,939.0 | +0.87% |
| 2023-05 | $23.50 | $21.53 | $1.97 | 922,131.0 | -6.10% |
| 2023-04 | $24.22 | $22.72 | $1.50 | 978,548.0 | -2.96% |
| 2023-03 | $24.08 | $20.89 | $3.19 | 1,189,072.0 | +7.34% |
| 2023-02 | $23.24 | $21.95 | $1.29 | 798,801.0 | +0.45% |
| 2023-01 | $22.40 | $20.78 | $1.62 | 1,104,281.0 | +7.08% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.49 | $20.61 | $1.88 | 1,275,747.0 | -6.36% |
| 2022-11 | $22.18 | $19.93 | $2.25 | 1,181,464.0 | +9.58% |
| 2022-10 | $21.06 | $18.71 | $2.35 | 1,200,233.0 | +0.90% |
| 2022-09 | $24.00 | $20.02 | $3.98 | 1,078,806.0 | -14.64% |
| 2022-08 | $24.77 | $22.59 | $2.19 | 1,139,616.0 | +2.40% |
| 2022-07 | $23.00 | $20.59 | $2.41 | 1,104,667.0 | +4.89% |
| 2022-06 | $23.21 | $20.28 | $2.94 | 1,229,754.0 | -2.89% |
| 2022-05 | $23.68 | $20.79 | $2.89 | 1,525,143.0 | -4.61% |
| 2022-04 | $25.86 | $23.06 | $2.80 | 1,020,422.0 | -7.04% |
| 2022-03 | $25.50 | $23.20 | $2.30 | 1,099,933.0 | +6.18% |
| 2022-02 | $25.49 | $22.37 | $3.12 | 1,456,951.0 | -4.13% |
| 2022-01 | $27.38 | $23.85 | $3.53 | 1,478,242.0 | -6.24% |
1.66%
자본화:
|
볼륨(24시간):