Stockscreener 앱 받기
9.83
0.61%
0.06
시간 외 거래:
9.83
Blackrock Corporate High Yield Fund Inc 주식 (HYT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $9.90 | $9.72 | $0.175 | 1,163,637.0 | +0.61% |
| 2024-11-15 | $9.85 | $9.73 | $0.1197 | 408,185.0 | -1.21% |
| 2024-11-14 | $9.91 | $9.86 | $0.05 | 368,567.0 | -0.20% |
| 2024-11-13 | $9.95 | $9.89 | $0.06 | 618,337.0 | -0.40% |
| 2024-11-12 | $9.96 | $9.92 | $0.04 | 383,126.0 | -0.10% |
| 2024-11-11 | $9.99 | $9.94 | $0.055 | 467,774.0 | -0.30% |
| 2024-11-08 | $10.02 | $9.92 | $0.10 | 598,137.0 | -0.10% |
| 2024-11-07 | $10.00 | $9.88 | $0.125 | 434,404.0 | +1.63% |
| 2024-11-06 | $9.91 | $9.84 | $0.07 | 974,154.0 | -0.61% |
| 2024-11-05 | $9.90 | $9.85 | $0.05 | 347,755.0 | +0.61% |
| 2024-11-04 | $9.96 | $9.83 | $0.13 | 494,942.0 | -0.71% |
| 2024-11-01 | $9.94 | $9.90 | $0.0439 | 254,921.0 | +0.30% |
| 2024-10-31 | $9.93 | $9.87 | $0.0553 | 663,978.0 | +0.30% |
| 2024-10-30 | $9.90 | $9.85 | $0.05 | 472,974.0 | +0.00% |
| 2024-10-29 | $9.87 | $9.83 | $0.04 | 391,548.0 | -0.20% |
| 2024-10-28 | $9.91 | $9.85 | $0.065 | 394,321.0 | -0.20% |
| 2024-10-25 | $9.90 | $9.87 | $0.03 | 327,330.0 | +0.71% |
| 2024-10-24 | $9.85 | $9.79 | $0.06 | 309,588.0 | +0.20% |
| 2024-10-23 | $9.85 | $9.74 | $0.11 | 439,006.0 | -0.71% |
| 2024-10-22 | $9.91 | $9.86 | $0.05 | 340,464.0 | -0.50% |
| 2024-10-21 | $9.93 | $9.88 | $0.05 | 467,324.0 | +0.51% |
Blackrock Corporate High Yield Fund Inc 주식 (HYT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Corporate High Yield Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Corporate High Yield Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Corporate High Yield Fund Inc 주식 (HYT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.02 | $9.72 | $0.295 | 7,677,576.0 | -0.51% |
| 2024-10 | $10.12 | $9.74 | $0.375 | 10,614,109.0 | -1.79% |
| 2024-09 | $10.16 | $9.87 | $0.2875 | 11,061,997.0 | +1.21% |
| 2024-08 | $9.95 | $9.43 | $0.52 | 9,313,439.0 | +0.81% |
| 2024-07 | $9.88 | $9.67 | $0.212 | 9,590,339.0 | +1.75% |
| 2024-06 | $9.82 | $9.57 | $0.255 | 6,035,184.0 | -0.10% |
| 2024-05 | $9.96 | $9.55 | $0.41 | 8,213,614.0 | +0.41% |
| 2024-04 | $9.80 | $9.21 | $0.59 | 8,558,127.0 | -1.33% |
| 2024-03 | $9.91 | $9.64 | $0.27 | 8,065,577.0 | +0.93% |
| 2024-02 | $9.75 | $9.51 | $0.24 | 7,311,735.0 | +1.04% |
| 2024-01 | $9.81 | $9.35 | $0.46 | 11,666,822.0 | +1.80% |
Blackrock Corporate High Yield Fund Inc 주식 (HYT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.59 | $8.71 | $0.88 | 10,947,671.0 | +8.02% |
| 2023-11 | $9.00 | $8.45 | $0.55 | 10,925,917.0 | +3.56% |
| 2023-10 | $8.64 | $8.18 | $0.46 | 10,315,183.0 | -2.32% |
| 2023-09 | $9.33 | $8.55 | $0.78 | 10,129,741.0 | -6.70% |
| 2023-08 | $9.29 | $8.81 | $0.475 | 10,798,728.0 | +1.87% |
| 2023-07 | $9.08 | $8.79 | $0.29 | 10,872,831.0 | +1.79% |
| 2023-06 | $8.96 | $8.55 | $0.41 | 8,883,392.0 | +4.21% |
| 2023-05 | $8.82 | $8.39 | $0.4268 | 10,338,101.0 | -2.28% |
| 2023-04 | $8.86 | $8.56 | $0.30 | 8,090,197.0 | +0.46% |
| 2023-03 | $8.99 | $8.23 | $0.76 | 13,167,474.0 | -2.68% |
| 2023-02 | $9.49 | $8.76 | $0.7301 | 12,582,319.0 | -3.45% |
| 2023-01 | $9.30 | $8.62 | $0.68 | 14,009,653.0 | +6.18% |
Blackrock Corporate High Yield Fund Inc 주식 (HYT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.32 | $8.41 | $0.91 | 15,733,365.0 | -3.96% |
| 2022-11 | $9.16 | $8.50 | $0.66 | 10,638,268.0 | +4.60% |
| 2022-10 | $8.86 | $8.12 | $0.735 | 13,187,124.0 | +1.75% |
| 2022-09 | $9.72 | $8.44 | $1.28 | 13,132,485.0 | -10.75% |
| 2022-08 | $10.37 | $9.53 | $0.84 | 8,300,547.0 | -4.68% |
| 2022-07 | $10.12 | $9.36 | $0.765 | 6,952,971.0 | +5.46% |
| 2022-06 | $10.50 | $9.27 | $1.23 | 9,397,423.0 | -7.83% |
| 2022-05 | $10.50 | $9.53 | $0.97 | 8,577,901.0 | +0.29% |
| 2022-04 | $11.10 | $10.14 | $0.96 | 6,930,325.0 | -4.27% |
| 2022-03 | $11.12 | $9.89 | $1.23 | 10,687,224.0 | -0.37% |
| 2022-02 | $11.46 | $10.24 | $1.22 | 9,853,221.0 | -3.22% |
| 2022-01 | $12.42 | $10.67 | $1.75 | 10,396,982.0 | -9.48% |
0.77%
0.00%
자본화:
|
볼륨(24시간):