Stockscreener 앱 받기
8.55
0.59%
0.05
시간 외 거래:
8.55
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $8.56 | $8.51 | $0.05 | 576,891.0 | +0.59% |
| 2026-05-22 | $8.54 | $8.50 | $0.045 | 518,359.0 | +0.00% |
| 2026-05-21 | $8.50 | $8.45 | $0.05 | 675,525.0 | +0.00% |
| 2026-05-20 | $8.50 | $8.40 | $0.10 | 927,049.0 | +1.19% |
| 2026-05-19 | $8.46 | $8.39 | $0.07 | 876,115.0 | -0.83% |
| 2026-05-18 | $8.50 | $8.38 | $0.12 | 1,479,449.0 | +0.00% |
| 2026-05-15 | $8.57 | $8.47 | $0.10 | 710,445.0 | -2.08% |
| 2026-05-14 | $8.70 | $8.65 | $0.05 | 695,791.0 | -0.46% |
| 2026-05-13 | $8.70 | $8.64 | $0.055 | 805,084.0 | +0.23% |
| 2026-05-12 | $8.69 | $8.60 | $0.085 | 944,429.0 | +0.23% |
| 2026-05-11 | $8.69 | $8.65 | $0.04 | 574,037.0 | -0.12% |
| 2026-05-08 | $8.68 | $8.63 | $0.0478 | 819,486.0 | +0.46% |
| 2026-05-07 | $8.70 | $8.62 | $0.08 | 409,424.0 | -0.69% |
| 2026-05-06 | $8.68 | $8.64 | $0.04 | 609,252.0 | +0.58% |
| 2026-05-05 | $8.67 | $8.63 | $0.04 | 495,948.0 | -0.12% |
| 2026-05-04 | $8.65 | $8.62 | $0.03 | 789,816.0 | +0.00% |
| 2026-05-01 | $8.78 | $8.63 | $0.15 | 1,050,022.0 | -1.14% |
| 2026-04-30 | $8.77 | $8.69 | $0.08 | 1,045,125.0 | +0.81% |
| 2026-04-29 | $8.68 | $8.63 | $0.05 | 800,577.0 | +0.35% |
| 2026-04-28 | $8.65 | $8.62 | $0.03 | 682,954.0 | +0.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.78 | $8.38 | $0.40 | 13,534,013.0 | -2.17% |
| 2026-04 | $8.77 | $8.40 | $0.37 | 16,123,871.0 | +2.58% |
| 2026-03 | $8.80 | $8.22 | $0.58 | 23,052,524.0 | -3.29% |
| 2026-02 | $8.98 | $8.79 | $0.19 | 21,385,278.0 | -0.56% |
| 2026-01 | $9.00 | $8.76 | $0.2399 | 29,305,349.0 | -0.45% |
Blackrock Corporate High Yield Fund Inc 주식 (HYT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.49 | $8.85 | $0.64 | 20,732,274.0 | -6.33% |
| 2025-11 | $9.52 | $9.17 | $0.35 | 10,085,001.0 | -0.32% |
| 2025-10 | $9.55 | $9.14 | $0.41 | 15,383,678.0 | +0.11% |
| 2025-09 | $9.61 | $9.40 | $0.21 | 13,321,571.0 | -0.21% |
| 2025-08 | $9.88 | $9.30 | $0.58 | 22,493,433.0 | -2.76% |
| 2025-07 | $9.86 | $9.69 | $0.17 | 11,426,441.0 | +0.41% |
| 2025-06 | $9.79 | $9.59 | $0.20 | 12,010,727.0 | +1.04% |
| 2025-05 | $9.78 | $9.46 | $0.32 | 13,539,109.0 | +1.05% |
| 2025-04 | $9.61 | $7.84 | $1.77 | 25,348,634.0 | -0.31% |
| 2025-03 | $9.90 | $9.45 | $0.45 | 11,392,359.0 | -3.04% |
| 2025-02 | $10.02 | $9.75 | $0.27 | 13,663,914.0 | -0.20% |
| 2025-01 | $9.90 | $9.70 | $0.20 | 11,691,881.0 | +0.92% |
Blackrock Corporate High Yield Fund Inc 주식 (HYT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.05 | $9.63 | $0.42 | 9,465,978.0 | -2.02% |
| 2024-11 | $10.02 | $9.72 | $0.295 | 10,595,071.0 | +0.30% |
| 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% |
0.72%
0.89%
자본화:
|
볼륨(24시간):