Stockscreener 앱 받기
7.69
0.52%
-0.04
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 |
|---|---|---|---|---|---|
| 2026-10-19 | $7.76 | $7.64 | $0.12 | 1,064,595.0 | -0.52% |
| 2026-10-16 | $7.75 | $7.66 | $0.086 | 1,117,144.0 | -0.13% |
| 2026-10-15 | $7.75 | $7.67 | $0.08 | 1,019,951.0 | +0.13% |
| 2026-10-14 | $7.80 | $7.73 | $0.07 | 963,624.0 | -1.53% |
| 2026-10-13 | $7.87 | $7.78 | $0.09 | 870,215.0 | +0.13% |
| 2026-10-12 | $7.93 | $7.83 | $0.0952 | 706,933.0 | -1.13% |
| 2026-10-09 | $7.93 | $7.79 | $0.14 | 1,322,030.0 | +1.28% |
| 2026-10-08 | $7.83 | $7.76 | $0.07 | 573,478.0 | +0.51% |
| 2026-10-07 | $7.80 | $7.73 | $0.07 | 653,584.0 | -0.26% |
| 2026-10-06 | $7.85 | $7.78 | $0.0675 | 1,177,836.0 | +0.13% |
| 2026-10-05 | $7.85 | $7.74 | $0.1069 | 1,769,581.0 | -0.51% |
| 2026-10-02 | $7.89 | $7.80 | $0.095 | 755,923.0 | +0.51% |
| 2026-10-01 | $7.81 | $7.71 | $0.0975 | 1,281,037.0 | -0.51% |
| 2026-09-30 | $7.87 | $7.79 | $0.08 | 1,046,739.0 | +0.38% |
| 2026-09-29 | $7.81 | $7.77 | $0.04 | 1,138,302.0 | +0.51% |
| 2026-09-28 | $7.79 | $7.70 | $0.09 | 1,319,608.0 | -0.26% |
| 2026-09-25 | $7.81 | $7.74 | $0.07 | 1,229,336.0 | +0.65% |
| 2026-09-24 | $7.88 | $7.73 | $0.15 | 1,738,519.0 | -1.15% |
| 2026-09-23 | $7.96 | $7.78 | $0.18 | 2,326,330.0 | -1.51% |
| 2026-09-22 | $8.00 | $7.95 | $0.05 | 568,061.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.93 | $7.64 | $0.29 | 13,275,931.0 | -1.91% |
| 2026-09 | $8.29 | $7.70 | $0.59 | 23,490,017.0 | -5.31% |
| 2026-08 | $8.46 | $8.22 | $0.238 | 17,925,716.0 | -0.84% |
| 2026-07 | $8.59 | $8.28 | $0.31 | 16,161,779.0 | -2.45% |
| 2026-06 | $8.67 | $8.40 | $0.27 | 15,759,281.0 | -0.70% |
| 2026-05 | $8.78 | $8.38 | $0.40 | 15,147,582.0 | -1.37% |
| 2026-04 | $8.77 | $8.40 | $0.37 | 16,151,150.0 | +2.58% |
| 2026-03 | $8.80 | $8.22 | $0.58 | 23,080,081.0 | -3.29% |
| 2026-02 | $8.98 | $8.79 | $0.19 | 21,443,087.0 | -0.56% |
| 2026-01 | $9.00 | $8.76 | $0.2399 | 29,388,581.0 | -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 | 20,766,629.0 | -6.33% |
| 2025-11 | $9.52 | $9.17 | $0.35 | 10,097,755.0 | -0.32% |
| 2025-10 | $9.55 | $9.14 | $0.41 | 15,402,446.0 | +0.11% |
| 2025-09 | $9.61 | $9.40 | $0.21 | 13,332,301.0 | -0.21% |
| 2025-08 | $9.88 | $9.30 | $0.58 | 22,519,674.0 | -2.76% |
| 2025-07 | $9.86 | $9.69 | $0.17 | 11,804,784.0 | +0.41% |
| 2025-06 | $9.79 | $9.59 | $0.20 | 12,018,412.0 | +1.04% |
| 2025-05 | $9.78 | $9.46 | $0.32 | 13,556,075.0 | +1.05% |
| 2025-04 | $9.61 | $7.84 | $1.77 | 25,382,717.0 | -0.31% |
| 2025-03 | $9.90 | $9.45 | $0.45 | 12,210,837.0 | -3.04% |
| 2025-02 | $10.02 | $9.75 | $0.27 | 13,679,262.0 | -0.20% |
| 2025-01 | $9.90 | $9.70 | $0.20 | 11,701,739.0 | +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 | 9,481,044.0 | -2.02% |
| 2024-11 | $10.02 | $9.72 | $0.295 | 10,612,563.0 | +0.30% |
| 2024-10 | $10.12 | $9.74 | $0.375 | 10,628,784.0 | -1.79% |
| 2024-09 | $10.16 | $9.87 | $0.2875 | 11,073,553.0 | +1.21% |
| 2024-08 | $9.95 | $9.43 | $0.52 | 9,325,331.0 | +0.81% |
| 2024-07 | $9.88 | $9.67 | $0.212 | 9,592,152.0 | +1.75% |
| 2024-06 | $9.82 | $9.57 | $0.255 | 6,037,197.0 | -0.10% |
| 2024-05 | $9.96 | $9.55 | $0.41 | 8,217,921.0 | +0.41% |
| 2024-04 | $9.80 | $9.21 | $0.59 | 8,666,502.0 | -1.33% |
| 2024-03 | $9.91 | $9.64 | $0.27 | 8,075,775.0 | +0.93% |
| 2024-02 | $9.75 | $9.51 | $0.24 | 7,314,060.0 | +1.04% |
| 2024-01 | $9.81 | $9.35 | $0.46 | 11,673,337.0 | +1.80% |
0.19%
0.89%
자본화:
|
볼륨(24시간):