Stockscreener 앱 받기
10.53
0.28%
-0.03
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $10.64 | $10.50 | $0.14 | 835,987.0 | -0.28% |
| 2026-09-24 | $10.70 | $10.50 | $0.2005 | 1,143,392.0 | -0.56% |
| 2026-09-23 | $10.86 | $10.60 | $0.26 | 983,932.0 | -2.66% |
| 2026-09-22 | $10.95 | $10.82 | $0.13 | 1,081,789.0 | -0.27% |
| 2026-09-21 | $10.96 | $10.77 | $0.1893 | 845,023.0 | +1.67% |
| 2026-09-18 | $10.88 | $10.71 | $0.17 | 530,493.0 | -0.92% |
| 2026-09-17 | $10.94 | $10.84 | $0.10 | 561,695.0 | +0.46% |
| 2026-09-16 | $10.92 | $10.77 | $0.15 | 475,891.0 | -0.18% |
| 2026-09-15 | $10.94 | $10.67 | $0.2724 | 1,128,268.0 | -1.63% |
| 2026-09-14 | $11.09 | $10.99 | $0.10 | 622,926.0 | -0.54% |
| 2026-09-11 | $11.12 | $11.02 | $0.10 | 489,800.0 | +0.27% |
| 2026-09-10 | $11.07 | $10.96 | $0.1109 | 606,806.0 | -0.54% |
| 2026-09-09 | $11.21 | $11.10 | $0.11 | 581,602.0 | -0.80% |
| 2026-09-08 | $11.24 | $11.17 | $0.07 | 263,990.0 | -0.27% |
| 2026-09-04 | $11.23 | $11.13 | $0.10 | 280,242.0 | -0.09% |
| 2026-09-03 | $11.34 | $11.05 | $0.29 | 968,590.0 | -0.71% |
| 2026-09-02 | $11.39 | $11.31 | $0.08 | 382,872.0 | -0.70% |
| 2026-09-01 | $11.50 | $11.38 | $0.1199 | 375,405.0 | -0.96% |
| 2026-08-31 | $11.50 | $11.39 | $0.1117 | 332,644.0 | +0.88% |
| 2026-08-28 | $11.50 | $11.40 | $0.1049 | 367,506.0 | -0.61% |
| 2026-08-27 | $11.51 | $11.42 | $0.085 | 277,427.0 | +0.09% |
Blackrock Muniholdings Fund Inc 주식 (MHD) 연도별 가격 이력
이 심층 분석에서는 Blackrock Muniholdings Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Muniholdings Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $11.50 | $10.50 | $0.9999 | 12,994,690.0 | -8.43% |
| 2026-08 | $11.72 | $11.38 | $0.345 | 6,151,538.0 | +0.13% |
| 2026-07 | $12.08 | $11.40 | $0.68 | 7,747,582.0 | -3.49% |
| 2026-06 | $11.90 | $11.57 | $0.33 | 7,418,731.0 | +2.06% |
| 2026-05 | $11.90 | $11.25 | $0.655 | 7,822,914.0 | -0.60% |
| 2026-04 | $11.91 | $11.24 | $0.67 | 8,787,859.0 | +3.99% |
| 2026-03 | $11.99 | $11.16 | $0.83 | 9,187,391.0 | -5.37% |
| 2026-02 | $12.00 | $11.65 | $0.3499 | 8,501,899.0 | -0.17% |
| 2026-01 | $12.05 | $11.62 | $0.43 | 2,456,469.0 | +1.70% |
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.81 | $11.53 | $0.28 | 3,859,896.0 | +0.51% |
| 2025-11 | $11.84 | $11.54 | $0.30 | 2,919,348.0 | -0.68% |
| 2025-10 | $11.85 | $11.63 | $0.22 | 3,125,028.0 | -0.09% |
| 2025-09 | $11.78 | $11.10 | $0.68 | 2,297,835.0 | +5.10% |
| 2025-08 | $11.34 | $10.99 | $0.35 | 1,619,516.0 | +0.54% |
| 2025-07 | $11.30 | $10.92 | $0.38 | 1,583,475.0 | -0.71% |
| 2025-06 | $11.25 | $11.06 | $0.19 | 1,877,293.0 | +0.27% |
| 2025-05 | $11.60 | $11.06 | $0.5399 | 1,585,537.0 | -1.24% |
| 2025-04 | $11.85 | $10.79 | $1.06 | 2,319,561.0 | -3.66% |
| 2025-03 | $12.13 | $11.60 | $0.5299 | 1,415,937.0 | -2.98% |
| 2025-02 | $12.34 | $11.98 | $0.36 | 1,713,163.0 | -0.08% |
| 2025-01 | $12.12 | $11.66 | $0.46 | 1,561,794.0 | +3.77% |
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.79 | $11.54 | $1.25 | 2,933,972.0 | -7.47% |
| 2024-11 | $12.59 | $11.97 | $0.62 | 2,090,026.0 | +3.03% |
| 2024-10 | $12.87 | $12.05 | $0.82 | 2,001,770.0 | -3.40% |
| 2024-09 | $12.96 | $12.36 | $0.60 | 1,843,152.0 | +2.60% |
| 2024-08 | $12.41 | $12.04 | $0.37 | 1,980,608.0 | +2.41% |
| 2024-07 | $12.21 | $11.88 | $0.33 | 2,415,056.0 | -0.41% |
| 2024-06 | $12.09 | $11.73 | $0.36 | 1,397,174.0 | +3.16% |
| 2024-05 | $11.95 | $11.45 | $0.50 | 2,098,293.0 | +2.36% |
| 2024-04 | $12.04 | $11.41 | $0.63 | 2,505,778.0 | -5.22% |
| 2024-03 | $12.18 | $11.88 | $0.30 | 2,413,537.0 | +0.67% |
| 2024-02 | $12.09 | $11.85 | $0.235 | 1,473,499.0 | +0.76% |
| 2024-01 | $12.05 | $11.58 | $0.47 | 3,133,286.0 | +0.00% |
0.27%
1.67%
자본화:
|
볼륨(24시간):