Stockscreener 앱 받기
9.58
0.21%
-0.02
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.58 | $9.51 | $0.07 | 684,840.0 | -0.21% |
| 2025-05-02 | $9.65 | $9.58 | $0.07 | 665,727.0 | +0.00% |
| 2025-05-01 | $9.62 | $9.54 | $0.08 | 423,929.0 | +0.52% |
| 2025-04-30 | $9.57 | $9.49 | $0.08 | 628,404.0 | -0.21% |
| 2025-04-29 | $9.58 | $9.45 | $0.13 | 569,709.0 | +1.16% |
| 2025-04-28 | $9.55 | $9.38 | $0.17 | 681,097.0 | -0.32% |
| 2025-04-25 | $9.53 | $9.45 | $0.08 | 578,673.0 | -0.11% |
| 2025-04-24 | $9.51 | $9.43 | $0.0779 | 717,324.0 | +1.17% |
| 2025-04-23 | $9.52 | $9.36 | $0.1585 | 816,138.0 | +1.19% |
| 2025-04-22 | $9.31 | $9.21 | $0.11 | 1,052,837.0 | +1.42% |
| 2025-04-21 | $9.18 | $9.07 | $0.11 | 882,863.0 | -0.33% |
| 2025-04-17 | $9.22 | $9.12 | $0.095 | 467,178.0 | +0.44% |
| 2025-04-16 | $9.22 | $9.06 | $0.16 | 812,645.0 | -0.54% |
| 2025-04-15 | $9.23 | $9.09 | $0.14 | 1,031,839.0 | +0.99% |
| 2025-04-14 | $9.21 | $9.05 | $0.157 | 1,112,708.0 | +1.68% |
| 2025-04-11 | $8.95 | $8.69 | $0.26 | 1,084,222.0 | +2.29% |
| 2025-04-10 | $9.18 | $8.69 | $0.49 | 1,318,829.0 | -5.41% |
| 2025-04-09 | $9.28 | $8.30 | $0.98 | 3,286,870.0 | +9.21% |
| 2025-04-08 | $8.94 | $8.41 | $0.53 | 1,695,166.0 | +0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.65 | $9.51 | $0.14 | 2,459,336.0 | +0.31% |
| 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% |
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% |
0.85%
0.41%
자본화:
|
볼륨(24시간):