Stockscreener 앱 받기
7.04
0.00%
0.00
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $7.06 | $7.03 | $0.0299 | 23,700.0 | +0.00% |
| 2026-02-11 | $7.07 | $7.01 | $0.06 | 50,284.0 | +0.28% |
| 2026-02-10 | $7.06 | $7.01 | $0.05 | 42,109.0 | -0.28% |
| 2026-02-09 | $7.06 | $6.99 | $0.075 | 130,490.0 | +0.57% |
| 2026-02-06 | $7.02 | $6.99 | $0.03 | 86,997.0 | -0.85% |
| 2026-02-05 | $7.07 | $7.02 | $0.05 | 63,264.0 | +0.43% |
| 2026-02-04 | $7.07 | $7.01 | $0.0607 | 296,854.0 | -0.42% |
| 2026-02-03 | $7.06 | $7.00 | $0.06 | 202,180.0 | +0.86% |
| 2026-02-02 | $7.04 | $6.96 | $0.08 | 149,478.0 | -0.28% |
| 2026-01-30 | $7.02 | $6.96 | $0.055 | 131,103.0 | +0.57% |
| 2026-01-29 | $6.98 | $6.92 | $0.06 | 128,341.0 | +0.29% |
| 2026-01-28 | $6.96 | $6.91 | $0.05 | 126,645.0 | +0.43% |
| 2026-01-27 | $6.96 | $6.86 | $0.10 | 196,929.0 | +0.43% |
| 2026-01-26 | $6.91 | $6.86 | $0.05 | 125,838.0 | +0.00% |
| 2026-01-23 | $6.90 | $6.86 | $0.04 | 115,084.0 | +0.29% |
| 2026-01-22 | $6.90 | $6.86 | $0.04 | 180,989.0 | -0.29% |
| 2026-01-21 | $6.96 | $6.88 | $0.08 | 201,458.0 | -0.86% |
| 2026-01-20 | $6.99 | $6.96 | $0.03 | 113,634.0 | -1.42% |
| 2026-01-16 | $7.06 | $7.01 | $0.05 | 93,753.0 | +0.43% |
| 2026-01-15 | $7.05 | $7.02 | $0.03 | 126,023.0 | +0.07% |
| 2026-01-14 | $7.04 | $6.99 | $0.0529 | 117,837.0 | +0.50% |
| 2026-01-13 | $7.02 | $6.97 | $0.05 | 87,348.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $7.07 | $6.96 | $0.1107 | 1,045,356.0 | +0.28% |
| 2026-01 | $7.06 | $6.86 | $0.20 | 2,614,976.0 | +1.30% |
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.03 | $6.78 | $0.25 | 3,696,828.0 | -1.28% |
| 2025-11 | $7.03 | $6.83 | $0.1994 | 2,320,970.0 | -0.59% |
| 2025-10 | $7.09 | $6.86 | $0.23 | 2,977,140.0 | +1.75% |
| 2025-09 | $6.99 | $6.54 | $0.45 | 2,237,117.0 | +3.78% |
| 2025-08 | $6.72 | $6.51 | $0.21 | 2,330,009.0 | +0.00% |
| 2025-07 | $6.65 | $6.43 | $0.22 | 2,568,146.0 | +0.46% |
| 2025-06 | $6.75 | $6.52 | $0.23 | 2,293,048.0 | -1.64% |
| 2025-05 | $7.00 | $6.63 | $0.37 | 1,801,343.0 | -3.18% |
| 2025-04 | $7.13 | $6.50 | $0.63 | 2,956,005.0 | -1.43% |
| 2025-03 | $7.36 | $6.97 | $0.39 | 1,814,027.0 | -3.97% |
| 2025-02 | $7.37 | $7.14 | $0.232 | 1,739,651.0 | +0.69% |
| 2025-01 | $7.30 | $7.03 | $0.27 | 2,054,321.0 | +2.98% |
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.57 | $6.88 | $0.689 | 3,489,807.0 | -6.28% |
| 2024-11 | $7.52 | $7.20 | $0.32 | 1,650,175.0 | +2.32% |
| 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% |
0.95%
0.10%
자본화:
|
볼륨(24시간):