9.83
price up icon0.61%   0.06
after-market 시간 외 거래: 9.82 -0.010 -0.10%
loading

Blackrock Corporate High Yield Fund Inc 주식 (HYT) 가격 이력

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%

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

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

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

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%
closed_end_fund_debt FTF
$6.43
price down icon 0.77%
closed_end_fund_debt PTY
$14.51
price up icon 0.00%
closed_end_fund_debt GOF
$15.68
price up icon 0.06%
closed_end_fund_debt NZF
$12.56
price down icon 0.24%
closed_end_fund_debt JPC
$8.05
price down icon 0.12%
closed_end_fund_debt NVG
$12.79
price down icon 0.54%
자본화:     |  볼륨(24시간):