Stockscreener 앱 받기
7.30
0.27%
0.02
시간 외 거래:
7.30
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $7.32 | $7.26 | $0.06 | 39,527.0 | +0.27% |
| 2024-11-15 | $7.33 | $7.28 | $0.05 | 75,964.0 | -1.09% |
| 2024-11-14 | $7.37 | $7.33 | $0.045 | 55,055.0 | +0.27% |
| 2024-11-13 | $7.38 | $7.33 | $0.05 | 67,819.0 | +0.41% |
| 2024-11-12 | $7.37 | $7.28 | $0.095 | 90,273.0 | -0.95% |
| 2024-11-11 | $7.40 | $7.33 | $0.07 | 81,821.0 | +0.00% |
| 2024-11-08 | $7.38 | $7.33 | $0.05 | 67,557.0 | +1.10% |
| 2024-11-07 | $7.31 | $7.25 | $0.06 | 46,868.0 | +1.11% |
| 2024-11-06 | $7.31 | $7.20 | $0.11 | 124,117.0 | -1.37% |
| 2024-11-05 | $7.33 | $7.26 | $0.075 | 79,302.0 | +0.83% |
| 2024-11-04 | $7.32 | $7.24 | $0.08 | 163,996.0 | -0.27% |
| 2024-11-01 | $7.39 | $7.26 | $0.13 | 113,713.0 | -0.55% |
| 2024-10-31 | $7.32 | $7.23 | $0.09 | 66,412.0 | +0.69% |
| 2024-10-30 | $7.27 | $7.20 | $0.07 | 84,072.0 | +0.69% |
| 2024-10-29 | $7.23 | $7.19 | $0.04 | 104,890.0 | -0.14% |
| 2024-10-28 | $7.33 | $7.21 | $0.12 | 73,049.0 | -0.55% |
| 2024-10-25 | $7.33 | $7.25 | $0.075 | 106,939.0 | +0.28% |
| 2024-10-24 | $7.35 | $7.20 | $0.15 | 119,995.0 | -0.96% |
| 2024-10-23 | $7.43 | $7.32 | $0.115 | 71,514.0 | -1.35% |
| 2024-10-22 | $7.57 | $7.40 | $0.17 | 168,836.0 | -1.98% |
Blackrock Munivest Fund Inc 주식 (MVF) 연도별 가격 이력
이 심층 분석에서는 Blackrock Munivest Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Munivest Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.40 | $7.20 | $0.20 | 1,045,539.0 | -0.27% |
| 2024-10 | $7.61 | $7.19 | $0.42 | 2,349,471.0 | -3.68% |
| 2024-09 | $7.64 | $7.41 | $0.23 | 2,095,733.0 | +2.56% |
| 2024-08 | $7.52 | $7.31 | $0.21 | 1,675,310.0 | +0.82% |
| 2024-07 | $7.44 | $7.15 | $0.29 | 2,027,203.0 | +2.51% |
| 2024-06 | $7.23 | $6.93 | $0.30 | 1,550,790.0 | +3.17% |
| 2024-05 | $7.12 | $6.77 | $0.35 | 3,350,907.0 | +1.91% |
| 2024-04 | $7.02 | $6.74 | $0.28 | 3,391,772.0 | -3.40% |
| 2024-03 | $7.15 | $6.92 | $0.23 | 2,628,763.0 | +1.29% |
| 2024-02 | $7.13 | $6.89 | $0.2437 | 2,562,618.0 | +0.00% |
| 2024-01 | $7.19 | $6.73 | $0.46 | 4,630,811.0 | -2.11% |
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.12 | $6.78 | $0.34 | 3,110,016.0 | +5.01% |
| 2023-11 | $6.83 | $6.07 | $0.76 | 3,952,269.0 | +11.88% |
| 2023-10 | $6.23 | $5.85 | $0.3801 | 3,703,304.0 | +0.00% |
| 2023-09 | $6.63 | $6.06 | $0.57 | 2,733,623.0 | -7.90% |
| 2023-08 | $6.81 | $6.46 | $0.35 | 2,662,473.0 | -3.66% |
| 2023-07 | $6.87 | $6.63 | $0.24 | 1,771,569.0 | +1.49% |
| 2023-06 | $6.79 | $6.59 | $0.20 | 2,527,794.0 | +1.51% |
| 2023-05 | $6.83 | $6.53 | $0.305 | 2,917,529.0 | -3.07% |
| 2023-04 | $6.98 | $6.75 | $0.23 | 1,859,448.0 | -1.16% |
| 2023-03 | $7.01 | $6.72 | $0.29 | 2,655,971.0 | +1.76% |
| 2023-02 | $7.25 | $6.74 | $0.5125 | 2,805,195.0 | -4.90% |
| 2023-01 | $7.17 | $6.87 | $0.2999 | 2,720,321.0 | +2.00% |
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.05 | $6.68 | $0.37 | 9,191,720.0 | -0.14% |
| 2022-11 | $7.04 | $6.34 | $0.70 | 3,527,252.0 | +10.55% |
| 2022-10 | $6.77 | $6.33 | $0.44 | 3,475,544.0 | -4.37% |
| 2022-09 | $7.32 | $6.50 | $0.82 | 4,197,074.0 | -9.29% |
| 2022-08 | $7.90 | $7.28 | $0.62 | 2,674,869.0 | -6.27% |
| 2022-07 | $7.82 | $7.42 | $0.40 | 2,268,986.0 | +4.83% |
| 2022-06 | $7.93 | $7.04 | $0.89 | 3,253,315.0 | -4.24% |
| 2022-05 | $7.81 | $7.05 | $0.76 | 4,283,761.0 | +1.57% |
| 2022-04 | $8.26 | $7.47 | $0.79 | 3,308,438.0 | -6.13% |
| 2022-03 | $8.87 | $7.92 | $0.95 | 4,466,000.0 | -7.06% |
| 2022-02 | $8.93 | $8.35 | $0.58 | 3,713,881.0 | -0.23% |
| 2022-01 | $9.63 | $8.79 | $0.845 | 2,755,032.0 | -8.05% |
0.77%
0.00%
자본화:
|
볼륨(24시간):