Stockscreener 앱 받기
10.81
1.60%
0.17
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.83 | $10.63 | $0.20 | 291,746.0 | +1.60% |
| 2024-12-19 | $10.71 | $10.61 | $0.0994 | 240,745.0 | -0.09% |
| 2024-12-18 | $10.80 | $10.65 | $0.15 | 272,098.0 | -0.93% |
| 2024-12-17 | $10.87 | $10.73 | $0.1407 | 303,806.0 | -1.29% |
| 2024-12-16 | $10.90 | $10.85 | $0.05 | 182,969.0 | -0.37% |
| 2024-12-13 | $10.93 | $10.85 | $0.0842 | 244,827.0 | +0.92% |
| 2024-12-12 | $10.93 | $10.83 | $0.10 | 168,845.0 | -0.91% |
| 2024-12-11 | $10.93 | $10.85 | $0.08 | 143,789.0 | +0.97% |
| 2024-12-10 | $10.86 | $10.82 | $0.04 | 178,027.0 | +0.00% |
| 2024-12-09 | $10.90 | $10.82 | $0.08 | 279,350.0 | -0.05% |
| 2024-12-06 | $10.86 | $10.81 | $0.0499 | 202,716.0 | +0.00% |
| 2024-12-05 | $10.85 | $10.78 | $0.07 | 224,685.0 | +0.00% |
| 2024-12-04 | $10.95 | $10.83 | $0.115 | 201,460.0 | -0.82% |
| 2024-12-03 | $10.94 | $10.87 | $0.065 | 176,369.0 | +0.46% |
| 2024-12-02 | $10.90 | $10.82 | $0.0789 | 226,334.0 | +0.09% |
| 2024-11-29 | $10.89 | $10.84 | $0.05 | 183,155.0 | +0.18% |
| 2024-11-27 | $10.85 | $10.77 | $0.08 | 145,479.0 | +0.65% |
| 2024-11-26 | $10.88 | $10.77 | $0.11 | 244,655.0 | -0.92% |
| 2024-11-25 | $10.91 | $10.81 | $0.10 | 147,508.0 | +0.18% |
| 2024-11-22 | $10.91 | $10.81 | $0.0956 | 152,013.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $10.95 | $10.61 | $0.335 | 3,629,512.0 | -0.46% |
| 2024-11 | $11.02 | $10.75 | $0.265 | 4,033,697.0 | +0.56% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):