Stockscreener 앱 받기
10.77
0.75%
0.08
시간 외 거래:
10.76
-0.010
-0.09%
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $10.78 | $10.69 | $0.09 | 72,448.0 | +0.75% |
| 2025-10-30 | $10.75 | $10.65 | $0.10 | 40,518.0 | -0.56% |
| 2025-10-29 | $10.78 | $10.72 | $0.0624 | 45,319.0 | +0.00% |
| 2025-10-28 | $10.77 | $10.73 | $0.04 | 42,456.0 | -0.19% |
| 2025-10-27 | $10.80 | $10.75 | $0.0493 | 37,013.0 | -0.19% |
| 2025-10-24 | $10.82 | $10.76 | $0.0629 | 51,442.0 | +0.09% |
| 2025-10-23 | $10.79 | $10.74 | $0.05 | 30,307.0 | +0.09% |
| 2025-10-22 | $10.85 | $10.77 | $0.08 | 30,196.0 | -0.46% |
| 2025-10-21 | $10.86 | $10.78 | $0.08 | 39,127.0 | +0.00% |
| 2025-10-20 | $10.86 | $10.80 | $0.0638 | 16,983.0 | +0.37% |
| 2025-10-17 | $10.91 | $10.72 | $0.19 | 20,718.0 | -0.65% |
| 2025-10-16 | $10.90 | $10.83 | $0.07 | 55,262.0 | +0.46% |
| 2025-10-15 | $10.89 | $10.75 | $0.14 | 28,338.0 | -0.74% |
| 2025-10-14 | $10.93 | $10.84 | $0.09 | 29,204.0 | +0.09% |
| 2025-10-13 | $10.93 | $10.78 | $0.146 | 58,306.0 | +0.83% |
| 2025-10-10 | $10.81 | $10.73 | $0.08 | 59,019.0 | +0.09% |
| 2025-10-09 | $10.79 | $10.72 | $0.07 | 37,105.0 | +0.09% |
| 2025-10-08 | $10.81 | $10.70 | $0.11 | 53,341.0 | +1.03% |
| 2025-10-07 | $10.69 | $10.62 | $0.07 | 47,762.0 | +0.19% |
| 2025-10-06 | $10.68 | $10.62 | $0.0599 | 80,472.0 | -0.09% |
| 2025-10-03 | $10.68 | $10.61 | $0.07 | 46,835.0 | -0.28% |
| 2025-10-02 | $10.75 | $10.65 | $0.10 | 147,784.0 | -0.47% |
Blackrock Munivest Fund Ii Inc 주식 (MVT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Munivest Fund Ii Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Munivest Fund Ii Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.93 | $10.61 | $0.32 | 1,209,358.0 | +1.32% |
| 2025-09 | $10.92 | $10.23 | $0.69 | 1,414,476.0 | +2.90% |
| 2025-08 | $10.35 | $9.96 | $0.39 | 1,259,013.0 | +2.58% |
| 2025-07 | $10.37 | $9.90 | $0.47 | 938,037.0 | -2.42% |
| 2025-06 | $10.32 | $10.02 | $0.30 | 1,206,166.0 | +2.08% |
| 2025-05 | $10.51 | $10.03 | $0.485 | 1,077,401.0 | -1.08% |
| 2025-04 | $10.74 | $9.71 | $1.03 | 1,642,031.0 | -3.31% |
| 2025-03 | $11.06 | $10.45 | $0.6084 | 959,640.0 | -3.65% |
| 2025-02 | $11.04 | $10.68 | $0.36 | 591,937.0 | +2.24% |
| 2025-01 | $10.80 | $10.45 | $0.349 | 1,059,166.0 | +1.71% |
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.32 | $10.38 | $0.94 | 2,675,686.0 | -7.10% |
| 2024-11 | $11.27 | $10.60 | $0.67 | 1,518,979.0 | +2.55% |
| 2024-10 | $11.50 | $10.82 | $0.6799 | 1,137,181.0 | -3.51% |
| 2024-09 | $11.97 | $11.20 | $0.77 | 1,146,612.0 | +1.70% |
| 2024-08 | $11.34 | $10.91 | $0.43 | 824,530.0 | +1.50% |
| 2024-07 | $11.15 | $10.86 | $0.29 | 735,725.0 | -0.14% |
| 2024-06 | $11.05 | $10.59 | $0.46 | 730,505.0 | +4.54% |
| 2024-05 | $10.91 | $10.35 | $0.565 | 784,806.0 | +1.73% |
| 2024-04 | $10.90 | $10.33 | $0.57 | 1,007,678.0 | -4.77% |
| 2024-03 | $11.17 | $10.79 | $0.38 | 729,155.0 | +0.65% |
| 2024-02 | $10.89 | $10.66 | $0.226 | 898,863.0 | +1.03% |
| 2024-01 | $10.90 | $10.44 | $0.46 | 1,234,385.0 | -0.37% |
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.96 | $10.45 | $0.51 | 917,399.0 | +3.76% |
| 2023-11 | $10.43 | $9.11 | $1.32 | 1,339,011.0 | +14.07% |
| 2023-10 | $9.58 | $8.96 | $0.62 | 1,113,366.0 | -2.05% |
| 2023-09 | $10.25 | $9.29 | $0.96 | 1,797,267.0 | -8.56% |
| 2023-08 | $10.76 | $10.05 | $0.71 | 1,110,568.0 | -4.69% |
| 2023-07 | $10.78 | $10.41 | $0.37 | 719,299.0 | +0.28% |
| 2023-06 | $10.83 | $10.27 | $0.56 | 836,761.0 | +3.61% |
| 2023-05 | $10.65 | $10.02 | $0.63 | 1,376,320.0 | -3.21% |
| 2023-04 | $10.83 | $10.40 | $0.43 | 837,605.0 | -1.40% |
| 2023-03 | $10.84 | $10.42 | $0.42 | 695,458.0 | +0.00% |
| 2023-02 | $11.33 | $10.66 | $0.67 | 1,105,312.0 | -3.67% |
| 2023-01 | $11.32 | $10.50 | $0.8199 | 737,791.0 | +6.79% |
2.26%
자본화:
|
볼륨(24시간):