Stockscreener 앱 받기
10.43
0.38%
-0.04
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.53 | $10.43 | $0.10 | 188,208.0 | -0.38% |
| 2024-12-19 | $10.63 | $10.45 | $0.18 | 145,202.0 | -1.13% |
| 2024-12-18 | $10.75 | $10.58 | $0.17 | 99,200.0 | -1.03% |
| 2024-12-17 | $10.83 | $10.68 | $0.15 | 131,620.0 | -1.20% |
| 2024-12-16 | $10.91 | $10.81 | $0.105 | 79,155.0 | -0.73% |
| 2024-12-13 | $10.97 | $10.86 | $0.11 | 53,173.0 | -0.73% |
| 2024-12-12 | $11.09 | $10.97 | $0.12 | 81,042.0 | -0.72% |
| 2024-12-11 | $11.13 | $11.06 | $0.0663 | 149,893.0 | -0.09% |
| 2024-12-10 | $11.10 | $11.06 | $0.04 | 102,196.0 | -0.18% |
| 2024-12-09 | $11.24 | $11.07 | $0.17 | 132,258.0 | -0.72% |
| 2024-12-06 | $11.20 | $11.10 | $0.10 | 202,648.0 | +0.54% |
| 2024-12-05 | $11.26 | $11.11 | $0.15 | 307,016.0 | -1.33% |
| 2024-12-04 | $11.27 | $11.20 | $0.0712 | 84,551.0 | +0.36% |
| 2024-12-03 | $11.30 | $11.20 | $0.10 | 56,801.0 | -0.27% |
| 2024-12-02 | $11.32 | $11.21 | $0.11 | 71,563.0 | -0.09% |
| 2024-11-29 | $11.27 | $11.21 | $0.06 | 12,297.0 | +1.17% |
| 2024-11-27 | $11.14 | $11.03 | $0.11 | 40,270.0 | +1.18% |
| 2024-11-26 | $11.06 | $10.98 | $0.08 | 34,258.0 | -0.36% |
| 2024-11-25 | $11.05 | $10.99 | $0.06 | 62,354.0 | +1.01% |
| 2024-11-22 | $10.97 | $10.91 | $0.06 | 56,502.0 | +0.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.32 | $10.43 | $0.89 | 2,072,734.0 | -7.45% |
| 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% |
Blackrock Munivest Fund Ii Inc 주식 (MVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.11 | $10.36 | $0.75 | 2,070,738.0 | -5.00% |
| 2022-11 | $11.05 | $9.52 | $1.53 | 1,768,719.0 | +15.30% |
| 2022-10 | $10.43 | $9.51 | $0.92 | 1,847,295.0 | -5.45% |
| 2022-09 | $11.37 | $9.94 | $1.43 | 1,228,712.0 | -11.10% |
| 2022-08 | $12.25 | $11.31 | $0.94 | 797,830.0 | -5.73% |
| 2022-07 | $12.04 | $11.33 | $0.71 | 1,090,380.0 | +5.99% |
| 2022-06 | $12.99 | $10.95 | $2.04 | 1,116,067.0 | -8.76% |
| 2022-05 | $12.74 | $11.20 | $1.54 | 2,081,981.0 | +4.71% |
| 2022-04 | $12.99 | $11.74 | $1.25 | 1,179,992.0 | -7.90% |
| 2022-03 | $14.09 | $12.65 | $1.44 | 805,402.0 | -6.52% |
| 2022-02 | $14.36 | $13.42 | $0.9379 | 902,057.0 | -2.26% |
| 2022-01 | $16.50 | $14.00 | $2.50 | 943,380.0 | -10.85% |
0.20%
자본화:
|
볼륨(24시간):