Stockscreener 앱 받기
9.6608
0.46%
0.0442
Blackrock Enhanced Government Fund Inc 주식 (EGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.66 | $9.66 | $0.00 | 836.0 | +0.46% |
| 2024-11-20 | $9.62 | $9.62 | $0.00 | 236.0 | -3.74% |
| 2024-11-19 | $10.22 | $9.99 | $0.23 | 10,877.0 | +0.10% |
| 2024-11-18 | $10.52 | $9.75 | $0.77 | 449.0 | -1.58% |
| 2024-11-14 | $10.14 | $9.58 | $0.56 | 739.0 | +4.00% |
| 2024-11-13 | $9.92 | $9.71 | $0.2141 | 4,137.0 | +0.72% |
| 2024-11-12 | $9.68 | $9.68 | $0.00 | 400.0 | -2.42% |
| 2024-11-08 | $10.07 | $9.74 | $0.33 | 7,639.0 | +1.45% |
| 2024-11-07 | $9.78 | $9.69 | $0.0886 | 2,152.0 | +0.19% |
| 2024-11-06 | $9.87 | $9.65 | $0.2172 | 3,566.0 | +1.72% |
| 2024-11-05 | $9.71 | $9.60 | $0.1147 | 3,331.0 | -0.67% |
| 2024-11-04 | $9.66 | $9.59 | $0.07 | 238.0 | +0.48% |
| 2024-11-01 | $9.76 | $9.61 | $0.1457 | 873.0 | +0.36% |
| 2024-10-31 | $9.87 | $9.58 | $0.29 | 8,203.0 | -0.62% |
| 2024-10-30 | $9.84 | $9.62 | $0.2152 | 2,668.0 | -0.96% |
| 2024-10-29 | $9.99 | $9.71 | $0.28 | 2,323.0 | +0.13% |
| 2024-10-28 | $9.74 | $9.71 | $0.03 | 6,811.0 | +0.10% |
| 2024-10-25 | $10.01 | $9.71 | $0.2999 | 2,510.0 | -3.00% |
| 2024-10-24 | $10.01 | $10.01 | $0.00 | 113.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.52 | $9.58 | $0.94 | 36,309.0 | +0.84% |
| 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% |
0.61%
0.39%
자본화:
|
볼륨(24시간):