Stockscreener 앱 받기
9.645
0.20%
-0.0191
Blackrock Enhanced Government Fund Inc 주식 (EGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.64 | $9.64 | $0.00 | 176.0 | -0.20% |
| 2024-12-19 | $9.94 | $9.66 | $0.2759 | 2,170.0 | -1.19% |
| 2024-12-18 | $9.78 | $9.78 | $0.00 | 242.0 | -0.91% |
| 2024-12-17 | $9.88 | $9.69 | $0.19 | 5,103.0 | -0.50% |
| 2024-12-16 | $10.22 | $9.92 | $0.30 | 562.0 | -2.98% |
| 2024-12-13 | $10.22 | $10.15 | $0.0742 | 1,129.0 | +2.24% |
| 2024-12-11 | $10.00 | $9.85 | $0.15 | 1,705.0 | +1.11% |
| 2024-12-10 | $9.95 | $9.55 | $0.40 | 8,676.0 | -0.60% |
| 2024-12-09 | $10.00 | $9.93 | $0.07 | 8,413.0 | +0.40% |
| 2024-12-06 | $10.14 | $9.91 | $0.235 | 2,232.0 | -1.78% |
| 2024-12-05 | $10.09 | $9.90 | $0.19 | 4,756.0 | +1.00% |
| 2024-12-04 | $10.00 | $9.91 | $0.09 | 417.0 | -0.10% |
| 2024-12-03 | $10.18 | $9.88 | $0.301 | 6,068.0 | +0.30% |
| 2024-12-02 | $10.49 | $9.97 | $0.5199 | 2,519.0 | -4.96% |
| 2024-11-29 | $10.49 | $10.49 | $0.00 | 394.0 | +4.60% |
| 2024-11-27 | $10.03 | $9.72 | $0.3087 | 1,176.0 | +1.30% |
| 2024-11-26 | $10.01 | $9.80 | $0.2067 | 522.0 | -1.39% |
| 2024-11-25 | $10.48 | $9.65 | $0.83 | 4,545.0 | +0.99% |
| 2024-11-22 | $10.12 | $9.58 | $0.544 | 4,188.0 | +2.90% |
Blackrock Enhanced Government Fund Inc 주식 (EGF) 연도별 가격 이력
이 심층 분석에서는 Blackrock Enhanced Government Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Enhanced Government Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Enhanced Government Fund Inc 주식 (EGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.49 | $9.55 | $0.94 | 44,344.0 | -8.06% |
| 2024-11 | $10.52 | $9.58 | $0.944 | 46,298.0 | +9.50% |
| 2024-10 | $10.10 | $9.58 | $0.52 | 56,464.0 | -4.20% |
| 2024-09 | $11.51 | $9.87 | $1.64 | 96,642.0 | -2.91% |
| 2024-08 | $10.85 | $9.42 | $1.43 | 185,305.0 | +7.35% |
| 2024-07 | $9.86 | $9.26 | $0.60 | 127,100.0 | +2.73% |
| 2024-06 | $9.43 | $9.20 | $0.2299 | 48,294.0 | +0.00% |
| 2024-05 | $9.38 | $9.13 | $0.2501 | 132,636.0 | +1.19% |
| 2024-04 | $9.49 | $9.05 | $0.44 | 67,186.0 | -2.74% |
| 2024-03 | $9.58 | $9.31 | $0.2694 | 109,402.0 | +1.71% |
| 2024-02 | $10.10 | $9.17 | $0.9269 | 399,314.0 | -4.84% |
| 2024-01 | $10.00 | $9.54 | $0.4646 | 67,099.0 | +0.72% |
Blackrock Enhanced Government Fund Inc 주식 (EGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.85 | $9.58 | $0.27 | 105,240.0 | -0.21% |
| 2023-11 | $9.85 | $9.29 | $0.56 | 84,007.0 | +1.94% |
| 2023-10 | $9.84 | $9.02 | $0.82 | 46,613.0 | -2.90% |
| 2023-09 | $10.18 | $9.32 | $0.86 | 59,832.0 | +0.06% |
| 2023-08 | $10.17 | $9.62 | $0.5514 | 64,426.0 | -0.96% |
| 2023-07 | $10.12 | $9.49 | $0.63 | 78,414.0 | +4.14% |
| 2023-06 | $10.19 | $9.48 | $0.705 | 56,815.0 | -2.45% |
| 2023-05 | $10.47 | $9.65 | $0.82 | 52,662.0 | -4.54% |
| 2023-04 | $10.30 | $9.64 | $0.66 | 290,834.0 | +5.19% |
| 2023-03 | $9.79 | $9.43 | $0.361 | 127,441.0 | +0.52% |
| 2023-02 | $10.34 | $9.50 | $0.84 | 27,802.0 | -4.43% |
| 2023-01 | $10.40 | $9.67 | $0.73 | 73,496.0 | +4.86% |
Blackrock Enhanced Government Fund Inc 주식 (EGF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.12 | $9.55 | $0.57 | 151,759.0 | -1.33% |
| 2022-11 | $10.24 | $9.45 | $0.79 | 60,928.0 | -0.10% |
| 2022-10 | $10.03 | $9.24 | $0.786 | 48,839.0 | +2.72% |
| 2022-09 | $10.23 | $9.48 | $0.75 | 71,246.0 | -6.37% |
| 2022-08 | $10.87 | $10.18 | $0.69 | 60,175.0 | -4.22% |
| 2022-07 | $10.73 | $10.21 | $0.52 | 26,210.0 | +1.49% |
| 2022-06 | $10.77 | $10.08 | $0.69 | 54,648.0 | -0.63% |
| 2022-05 | $10.75 | $10.36 | $0.3903 | 94,700.0 | -0.94% |
| 2022-04 | $11.09 | $10.57 | $0.5229 | 185,895.0 | -3.70% |
| 2022-03 | $11.63 | $10.89 | $0.74 | 456,329.0 | -4.57% |
| 2022-02 | $11.95 | $11.45 | $0.50 | 180,459.0 | -2.19% |
| 2022-01 | $12.63 | $11.80 | $0.83 | 134,159.0 | -5.57% |
0.20%
자본화:
|
볼륨(24시간):