Stockscreener 앱 받기
12.14
0.08%
0.02
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $12.17 | $12.13 | $0.0447 | 79,425.0 | +0.21% |
| 2024-11-20 | $12.13 | $12.07 | $0.06 | 68,127.0 | +0.08% |
| 2024-11-19 | $12.13 | $12.07 | $0.06 | 123,372.0 | +0.00% |
| 2024-11-18 | $12.17 | $12.04 | $0.1299 | 127,999.0 | -0.16% |
| 2024-11-15 | $12.23 | $12.12 | $0.11 | 95,974.0 | -1.22% |
| 2024-11-14 | $12.28 | $12.16 | $0.12 | 96,438.0 | +0.33% |
| 2024-11-13 | $12.25 | $12.18 | $0.07 | 109,061.0 | +0.99% |
| 2024-11-12 | $12.25 | $12.09 | $0.16 | 78,293.0 | -1.06% |
| 2024-11-11 | $12.32 | $12.21 | $0.11 | 100,075.0 | +0.25% |
| 2024-11-08 | $12.29 | $12.19 | $0.0988 | 86,998.0 | +0.49% |
| 2024-11-07 | $12.16 | $12.04 | $0.119 | 78,959.0 | +1.33% |
| 2024-11-06 | $12.19 | $11.97 | $0.22 | 180,066.0 | -1.15% |
| 2024-11-05 | $12.22 | $12.10 | $0.12 | 197,618.0 | +0.08% |
| 2024-11-04 | $12.21 | $12.11 | $0.10 | 154,834.0 | +0.00% |
| 2024-11-01 | $12.28 | $12.10 | $0.1798 | 111,240.0 | -0.74% |
| 2024-10-31 | $12.22 | $12.09 | $0.13 | 60,591.0 | +0.66% |
| 2024-10-30 | $12.14 | $12.07 | $0.07 | 78,457.0 | +0.50% |
| 2024-10-29 | $12.16 | $12.05 | $0.11 | 137,800.0 | -0.66% |
| 2024-10-28 | $12.27 | $12.12 | $0.15 | 128,537.0 | -0.90% |
| 2024-10-25 | $12.37 | $12.21 | $0.16 | 110,894.0 | +0.49% |
| 2024-10-24 | $12.35 | $12.13 | $0.22 | 131,106.0 | -1.13% |
| 2024-10-23 | $12.52 | $12.32 | $0.195 | 125,461.0 | -1.83% |
| 2024-10-22 | $12.66 | $12.55 | $0.1146 | 27,739.0 | -0.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.32 | $11.97 | $0.35 | 1,688,479.0 | -0.61% |
| 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% |
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.25 | $11.57 | $0.6838 | 6,677,688.0 | -0.49% |
| 2022-11 | $12.23 | $10.71 | $1.52 | 4,313,621.0 | +13.59% |
| 2022-10 | $11.70 | $10.70 | $1.00 | 4,319,637.0 | -4.53% |
| 2022-09 | $12.78 | $11.12 | $1.66 | 3,307,906.0 | -11.76% |
| 2022-08 | $13.79 | $12.72 | $1.07 | 2,256,978.0 | -4.28% |
| 2022-07 | $13.50 | $12.71 | $0.79 | 2,142,397.0 | +4.96% |
| 2022-06 | $13.54 | $12.28 | $1.26 | 2,315,623.0 | -4.59% |
| 2022-05 | $13.39 | $12.18 | $1.21 | 3,974,315.0 | +3.34% |
| 2022-04 | $14.22 | $12.82 | $1.40 | 3,925,374.0 | -9.56% |
| 2022-03 | $15.04 | $13.53 | $1.51 | 2,569,818.0 | -3.98% |
| 2022-02 | $15.55 | $14.64 | $0.91 | 2,239,651.0 | -2.50% |
| 2022-01 | $17.00 | $15.05 | $1.95 | 2,696,026.0 | -9.31% |
0.23%
0.03%
자본화:
|
볼륨(24시간):