Stockscreener 앱 받기
10.85
0.46%
0.05
시간 외 거래:
10.86
0.010
+0.09%
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $10.87 | $10.80 | $0.065 | 170,159.0 | +0.46% |
| 2024-11-04 | $10.95 | $10.80 | $0.15 | 169,495.0 | -1.19% |
| 2024-11-01 | $10.94 | $10.84 | $0.10 | 131,725.0 | +1.20% |
| 2024-10-31 | $10.85 | $10.78 | $0.07 | 161,370.0 | -0.55% |
| 2024-10-30 | $10.88 | $10.81 | $0.07 | 151,697.0 | +0.51% |
| 2024-10-29 | $10.86 | $10.78 | $0.08 | 114,912.0 | -0.60% |
| 2024-10-28 | $10.87 | $10.83 | $0.0395 | 101,058.0 | +0.60% |
| 2024-10-25 | $10.89 | $10.80 | $0.09 | 111,678.0 | -0.23% |
| 2024-10-24 | $10.85 | $10.79 | $0.06 | 102,799.0 | +0.37% |
| 2024-10-23 | $10.85 | $10.78 | $0.07 | 148,066.0 | -0.28% |
| 2024-10-22 | $10.85 | $10.81 | $0.0392 | 131,421.0 | +0.00% |
| 2024-10-21 | $10.89 | $10.81 | $0.0799 | 150,121.0 | -0.55% |
| 2024-10-18 | $10.88 | $10.82 | $0.06 | 149,447.0 | +0.74% |
| 2024-10-17 | $10.88 | $10.80 | $0.085 | 287,655.0 | -0.55% |
| 2024-10-16 | $11.03 | $10.85 | $0.18 | 409,059.0 | -1.27% |
| 2024-10-15 | $11.05 | $10.98 | $0.0633 | 117,731.0 | -0.81% |
| 2024-10-14 | $11.13 | $11.06 | $0.0709 | 179,967.0 | -0.09% |
| 2024-10-11 | $11.13 | $11.08 | $0.05 | 102,215.0 | +0.00% |
| 2024-10-10 | $11.13 | $11.07 | $0.06 | 133,436.0 | +0.09% |
| 2024-10-09 | $11.16 | $11.05 | $0.11 | 193,151.0 | -0.05% |
| 2024-10-08 | $11.13 | $11.03 | $0.10 | 203,878.0 | +0.41% |
Blackrock Debt Strategies Fund Inc 주식 (DSU) 연도별 가격 이력
이 심층 분석에서는 Blackrock Debt Strategies Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Debt Strategies Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.95 | $10.80 | $0.15 | 641,538.0 | +0.46% |
| 2024-10 | $11.19 | $10.78 | $0.41 | 4,015,641.0 | -2.09% |
| 2024-09 | $11.10 | $10.80 | $0.30 | 4,855,499.0 | +1.66% |
| 2024-08 | $11.05 | $10.58 | $0.47 | 3,358,262.0 | -1.36% |
| 2024-07 | $11.08 | $10.70 | $0.38 | 3,984,699.0 | +1.48% |
| 2024-06 | $11.10 | $10.72 | $0.38 | 2,428,103.0 | -1.09% |
| 2024-05 | $11.04 | $10.64 | $0.40 | 2,872,423.0 | +2.62% |
| 2024-04 | $11.12 | $10.11 | $1.01 | 3,740,807.0 | -3.44% |
| 2024-03 | $11.40 | $11.02 | $0.38 | 2,945,694.0 | +0.18% |
| 2024-02 | $11.30 | $10.92 | $0.38 | 2,929,582.0 | -0.09% |
| 2024-01 | $11.06 | $10.56 | $0.50 | 3,258,914.0 | +2.41% |
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.95 | $10.33 | $0.6179 | 3,193,866.0 | +3.75% |
| 2023-11 | $10.46 | $9.93 | $0.525 | 3,000,946.0 | +5.16% |
| 2023-10 | $10.36 | $9.75 | $0.61 | 3,272,022.0 | -3.70% |
| 2023-09 | $10.41 | $10.14 | $0.2684 | 2,521,952.0 | +0.59% |
| 2023-08 | $10.27 | $9.90 | $0.365 | 3,065,592.0 | +1.09% |
| 2023-07 | $10.11 | $9.76 | $0.35 | 2,970,486.0 | +3.17% |
| 2023-06 | $9.84 | $9.33 | $0.51 | 3,056,428.0 | +4.59% |
| 2023-05 | $9.77 | $9.22 | $0.55 | 2,801,866.0 | -3.01% |
| 2023-04 | $9.74 | $9.48 | $0.26 | 2,706,250.0 | +1.47% |
| 2023-03 | $9.98 | $9.20 | $0.78 | 3,611,467.0 | -3.65% |
| 2023-02 | $10.01 | $9.68 | $0.33 | 2,084,690.0 | +0.61% |
| 2023-01 | $9.83 | $9.14 | $0.69 | 2,697,951.0 | +6.63% |
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.87 | $9.14 | $0.725 | 3,563,960.0 | -5.83% |
| 2022-11 | $9.83 | $9.04 | $0.79 | 3,216,154.0 | +7.36% |
| 2022-10 | $9.23 | $8.77 | $0.46 | 3,080,572.0 | +2.02% |
| 2022-09 | $9.66 | $8.80 | $0.86 | 2,657,279.0 | -7.47% |
| 2022-08 | $10.15 | $9.63 | $0.52 | 2,215,087.0 | -0.52% |
| 2022-07 | $9.71 | $9.07 | $0.64 | 1,996,733.0 | +6.02% |
| 2022-06 | $9.75 | $8.88 | $0.87 | 3,629,377.0 | -4.89% |
| 2022-05 | $10.19 | $9.25 | $0.94 | 4,164,992.0 | -5.13% |
| 2022-04 | $10.56 | $10.06 | $0.50 | 3,667,308.0 | -2.78% |
| 2022-03 | $10.79 | $10.05 | $0.74 | 4,629,070.0 | -1.70% |
| 2022-02 | $11.36 | $10.00 | $1.36 | 2,609,877.0 | -4.93% |
| 2022-01 | $11.85 | $10.60 | $1.25 | 4,090,773.0 | -4.70% |
0.34%
자본화:
|
볼륨(24시간):