Stockscreener 앱 받기
13.89
0.22%
-0.03
Blackrock Floating Rate Income Strategies Fund Inc 주식 (FRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.95 | $13.87 | $0.08 | 78,993.0 | -0.14% |
| 2024-11-20 | $14.09 | $13.90 | $0.19 | 125,791.0 | -0.85% |
| 2024-11-19 | $14.08 | $13.97 | $0.1072 | 77,867.0 | -0.21% |
| 2024-11-18 | $14.12 | $13.92 | $0.1998 | 220,919.0 | +1.08% |
| 2024-11-15 | $13.95 | $13.82 | $0.13 | 116,170.0 | -0.50% |
| 2024-11-14 | $14.12 | $13.93 | $0.19 | 151,334.0 | -0.29% |
| 2024-11-13 | $14.17 | $13.99 | $0.1759 | 164,076.0 | +0.00% |
| 2024-11-12 | $14.17 | $14.03 | $0.1399 | 144,547.0 | -1.20% |
| 2024-11-11 | $14.22 | $14.09 | $0.1331 | 198,835.0 | +1.07% |
| 2024-11-08 | $14.17 | $14.01 | $0.1559 | 131,038.0 | -0.21% |
| 2024-11-07 | $14.11 | $14.00 | $0.11 | 117,019.0 | +0.43% |
| 2024-11-06 | $14.11 | $13.90 | $0.21 | 158,419.0 | +0.07% |
| 2024-11-05 | $14.04 | $13.88 | $0.1562 | 122,237.0 | +0.86% |
| 2024-11-04 | $13.99 | $13.83 | $0.16 | 123,349.0 | -0.14% |
| 2024-11-01 | $13.92 | $13.76 | $0.1591 | 120,237.0 | +1.09% |
| 2024-10-31 | $13.81 | $13.68 | $0.1277 | 119,833.0 | -0.22% |
| 2024-10-30 | $13.79 | $13.63 | $0.16 | 134,952.0 | +1.03% |
| 2024-10-29 | $13.82 | $13.57 | $0.25 | 143,544.0 | -1.23% |
| 2024-10-28 | $13.91 | $13.76 | $0.15 | 139,023.0 | +0.14% |
| 2024-10-25 | $13.91 | $13.75 | $0.165 | 96,504.0 | -0.58% |
| 2024-10-24 | $13.88 | $13.66 | $0.22 | 95,422.0 | +1.17% |
| 2024-10-23 | $13.79 | $13.67 | $0.116 | 87,546.0 | -0.29% |
| 2024-10-22 | $13.83 | $13.66 | $0.1699 | 130,522.0 | +0.36% |
Blackrock Floating Rate Income Strategies Fund Inc 주식 (FRA) 연도별 가격 이력
이 심층 분석에서는 Blackrock Floating Rate Income Strategies Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Floating Rate Income Strategies Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Floating Rate Income Strategies Fund Inc 주식 (FRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.22 | $13.76 | $0.4622 | 2,050,831.0 | +1.02% |
| 2024-10 | $13.91 | $13.17 | $0.745 | 2,978,159.0 | +4.24% |
| 2024-09 | $13.28 | $12.90 | $0.3847 | 2,163,365.0 | +1.15% |
| 2024-08 | $13.64 | $12.16 | $1.48 | 3,581,454.0 | -3.76% |
| 2024-07 | $13.69 | $12.97 | $0.72 | 4,907,807.0 | +4.79% |
| 2024-06 | $13.26 | $12.83 | $0.43 | 2,568,626.0 | -0.92% |
| 2024-05 | $13.34 | $12.88 | $0.4599 | 2,705,278.0 | +0.46% |
| 2024-04 | $13.22 | $12.71 | $0.51 | 2,872,171.0 | +0.62% |
| 2024-03 | $13.10 | $12.73 | $0.365 | 3,347,809.0 | +1.02% |
| 2024-02 | $12.96 | $12.50 | $0.46 | 3,513,566.0 | +1.75% |
| 2024-01 | $12.74 | $12.15 | $0.59 | 3,395,336.0 | -0.71% |
Blackrock Floating Rate Income Strategies Fund Inc 주식 (FRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.73 | $11.94 | $0.795 | 2,963,731.0 | +5.41% |
| 2023-11 | $12.29 | $11.82 | $0.47 | 2,627,095.0 | +1.78% |
| 2023-10 | $12.68 | $11.45 | $1.23 | 3,486,852.0 | -6.50% |
| 2023-09 | $12.81 | $12.40 | $0.41 | 3,356,153.0 | +0.64% |
| 2023-08 | $12.79 | $12.20 | $0.59 | 2,399,096.0 | +0.72% |
| 2023-07 | $12.46 | $11.96 | $0.496 | 2,392,973.0 | +1.97% |
| 2023-06 | $12.35 | $11.61 | $0.74 | 2,888,913.0 | +4.36% |
| 2023-05 | $11.92 | $11.43 | $0.49 | 2,877,622.0 | -1.43% |
| 2023-04 | $11.96 | $11.69 | $0.27 | 3,136,178.0 | +1.45% |
| 2023-03 | $12.12 | $11.11 | $1.01 | 4,075,667.0 | -2.42% |
| 2023-02 | $12.15 | $11.65 | $0.50 | 1,440,757.0 | +0.33% |
| 2023-01 | $11.99 | $11.24 | $0.75 | 2,454,609.0 | +6.13% |
Blackrock Floating Rate Income Strategies Fund Inc 주식 (FRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.99 | $11.18 | $0.81 | 3,576,684.0 | -5.54% |
| 2022-11 | $12.08 | $11.35 | $0.73 | 2,178,949.0 | +4.75% |
| 2022-10 | $11.41 | $10.92 | $0.49 | 2,760,347.0 | +3.36% |
| 2022-09 | $12.04 | $11.00 | $1.04 | 2,287,209.0 | -8.71% |
| 2022-08 | $12.79 | $12.03 | $0.76 | 2,500,641.0 | -1.47% |
| 2022-07 | $12.32 | $11.41 | $0.91 | 2,856,028.0 | +7.46% |
| 2022-06 | $11.83 | $10.97 | $0.86 | 3,248,379.0 | -2.82% |
| 2022-05 | $12.36 | $11.19 | $1.17 | 4,243,829.0 | -5.18% |
| 2022-04 | $14.15 | $12.33 | $1.82 | 2,338,657.0 | -5.07% |
| 2022-03 | $13.46 | $12.58 | $0.8798 | 3,484,404.0 | -1.14% |
| 2022-02 | $14.42 | $12.50 | $1.92 | 4,154,517.0 | -3.09% |
| 2022-01 | $14.46 | $13.00 | $1.46 | 4,089,333.0 | +1.19% |
0.23%
0.03%
자본화:
|
볼륨(24시간):