Stockscreener 앱 받기
11.75
0.26%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $11.78 | $11.71 | $0.07 | 97,046.0 | +0.26% |
| 2025-10-09 | $11.78 | $11.72 | $0.06 | 104,277.0 | -0.34% |
| 2025-10-08 | $11.76 | $11.71 | $0.05 | 72,450.0 | +0.68% |
| 2025-10-07 | $11.72 | $11.67 | $0.0518 | 71,031.0 | +0.17% |
| 2025-10-06 | $11.68 | $11.65 | $0.025 | 99,423.0 | +0.00% |
| 2025-10-03 | $11.69 | $11.64 | $0.05 | 149,952.0 | +0.00% |
| 2025-10-02 | $11.70 | $11.66 | $0.04 | 201,473.0 | -0.09% |
| 2025-10-01 | $11.75 | $11.63 | $0.1199 | 409,237.0 | -0.68% |
| 2025-09-30 | $11.75 | $11.64 | $0.11 | 107,162.0 | +0.95% |
| 2025-09-29 | $11.75 | $11.64 | $0.1075 | 63,400.0 | -0.60% |
| 2025-09-26 | $11.73 | $11.66 | $0.07 | 74,748.0 | +0.17% |
| 2025-09-25 | $11.70 | $11.64 | $0.06 | 91,605.0 | +0.43% |
| 2025-09-24 | $11.70 | $11.61 | $0.095 | 132,284.0 | -0.94% |
| 2025-09-23 | $11.78 | $11.68 | $0.0959 | 80,902.0 | +0.34% |
| 2025-09-22 | $11.74 | $11.68 | $0.06 | 79,164.0 | +0.09% |
| 2025-09-19 | $11.73 | $11.65 | $0.076 | 63,344.0 | -0.09% |
| 2025-09-18 | $11.76 | $11.67 | $0.09 | 99,890.0 | -0.43% |
| 2025-09-17 | $11.78 | $11.72 | $0.06 | 86,978.0 | +0.77% |
| 2025-09-16 | $11.74 | $11.64 | $0.10 | 137,780.0 | -0.43% |
| 2025-09-15 | $11.72 | $11.68 | $0.04 | 58,695.0 | +0.00% |
| 2025-09-12 | $11.74 | $11.69 | $0.05 | 45,379.0 | +0.09% |
| 2025-09-11 | $11.73 | $11.64 | $0.0929 | 119,574.0 | +0.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $11.78 | $11.63 | $0.15 | 1,301,935.0 | +0.00% |
| 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% |
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.01 | $11.45 | $0.5593 | 3,663,519.0 | +4.11% |
| 2023-11 | $11.46 | $10.13 | $1.33 | 3,331,851.0 | +13.04% |
| 2023-10 | $10.56 | $9.92 | $0.645 | 3,066,718.0 | -1.84% |
| 2023-09 | $11.27 | $10.31 | $0.96 | 3,259,464.0 | -8.44% |
| 2023-08 | $11.85 | $11.05 | $0.795 | 2,881,976.0 | -4.90% |
| 2023-07 | $11.86 | $11.49 | $0.37 | 2,244,788.0 | +1.81% |
| 2023-06 | $11.75 | $11.35 | $0.40 | 2,275,057.0 | +1.75% |
| 2023-05 | $11.79 | $11.24 | $0.545 | 2,994,647.0 | -3.22% |
| 2023-04 | $12.10 | $11.61 | $0.49 | 1,743,136.0 | -1.99% |
| 2023-03 | $12.05 | $11.51 | $0.54 | 2,536,201.0 | +3.52% |
| 2023-02 | $12.54 | $11.54 | $1.00 | 1,604,031.0 | -6.13% |
| 2023-01 | $12.48 | $11.80 | $0.6799 | 1,686,613.0 | +2.14% |
0.67%
0.08%
자본화:
|
볼륨(24시간):