Stockscreener 앱 받기
12.51
0.08%
0.010
시장 영업 전:
12.55
0.04
+0.32%
Blackrock Floating Rate Income Trust 주식 (BGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $12.55 | $12.45 | $0.0955 | 89,882.0 | +0.08% |
| 2025-08-07 | $12.60 | $12.41 | $0.19 | 165,863.0 | +0.08% |
| 2025-08-06 | $12.50 | $12.44 | $0.06 | 162,618.0 | +0.00% |
| 2025-08-05 | $12.62 | $12.43 | $0.1899 | 174,141.0 | -0.79% |
| 2025-08-04 | $12.70 | $12.54 | $0.1606 | 137,182.0 | -0.79% |
| 2025-08-01 | $12.75 | $12.61 | $0.14 | 214,474.0 | +0.32% |
| 2025-07-31 | $12.70 | $12.55 | $0.15 | 175,690.0 | -0.16% |
| 2025-07-30 | $12.67 | $12.54 | $0.135 | 102,793.0 | +0.72% |
| 2025-07-29 | $12.62 | $12.52 | $0.10 | 81,529.0 | -0.40% |
| 2025-07-28 | $12.63 | $12.55 | $0.08 | 149,108.0 | +0.08% |
| 2025-07-25 | $12.62 | $12.53 | $0.09 | 118,017.0 | +0.56% |
| 2025-07-24 | $12.69 | $12.52 | $0.17 | 150,091.0 | -0.55% |
| 2025-07-23 | $12.64 | $12.55 | $0.09 | 50,958.0 | +0.24% |
| 2025-07-22 | $12.61 | $12.49 | $0.115 | 68,215.0 | +0.24% |
| 2025-07-21 | $12.63 | $12.47 | $0.16 | 272,977.0 | -0.32% |
| 2025-07-18 | $12.63 | $12.33 | $0.30 | 964,716.0 | +1.20% |
| 2025-07-17 | $12.49 | $12.32 | $0.17 | 192,216.0 | +0.16% |
| 2025-07-16 | $12.53 | $12.42 | $0.11 | 113,271.0 | -0.96% |
| 2025-07-15 | $12.60 | $12.42 | $0.1799 | 398,126.0 | +0.32% |
| 2025-07-14 | $12.54 | $12.41 | $0.125 | 427,559.0 | -0.32% |
Blackrock Floating Rate Income Trust 주식 (BGT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Floating Rate Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Floating Rate Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Floating Rate Income Trust 주식 (BGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.75 | $12.41 | $0.34 | 1,034,042.0 | -1.11% |
| 2025-07 | $12.76 | $12.32 | $0.44 | 5,018,319.0 | +1.04% |
| 2025-06 | $12.67 | $12.20 | $0.47 | 2,700,965.0 | +2.20% |
| 2025-05 | $12.58 | $11.97 | $0.61 | 2,347,618.0 | -0.49% |
| 2025-04 | $12.46 | $10.21 | $2.25 | 2,966,542.0 | -0.89% |
| 2025-03 | $12.95 | $12.30 | $0.6498 | 2,538,373.0 | -1.82% |
| 2025-02 | $12.90 | $12.50 | $0.40 | 2,347,443.0 | -0.71% |
| 2025-01 | $13.00 | $12.47 | $0.53 | 4,149,420.0 | -0.93% |
Blackrock Floating Rate Income Trust 주식 (BGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.59 | $12.68 | $0.9096 | 2,497,302.0 | -1.22% |
| 2024-11 | $13.32 | $12.80 | $0.52 | 2,389,524.0 | +0.15% |
| 2024-10 | $13.37 | $12.75 | $0.62 | 2,368,167.0 | +0.85% |
| 2024-09 | $12.99 | $12.65 | $0.345 | 1,656,956.0 | +1.97% |
| 2024-08 | $13.28 | $12.05 | $1.23 | 2,303,165.0 | -3.72% |
| 2024-07 | $13.39 | $12.80 | $0.59 | 3,008,346.0 | +3.29% |
| 2024-06 | $13.12 | $12.75 | $0.37 | 1,329,642.0 | -1.85% |
| 2024-05 | $13.97 | $12.73 | $1.24 | 2,625,222.0 | +1.40% |
| 2024-04 | $13.24 | $12.63 | $0.61 | 1,774,197.0 | -1.23% |
| 2024-03 | $13.42 | $12.79 | $0.63 | 2,061,587.0 | +0.93% |
| 2024-02 | $12.88 | $12.32 | $0.56 | 1,825,079.0 | +4.21% |
| 2024-01 | $12.46 | $12.01 | $0.45 | 2,767,350.0 | -0.32% |
Blackrock Floating Rate Income Trust 주식 (BGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.42 | $11.93 | $0.49 | 2,036,617.0 | +3.51% |
| 2023-11 | $12.17 | $11.68 | $0.49 | 1,650,617.0 | +2.93% |
| 2023-10 | $12.24 | $11.23 | $1.01 | 2,262,676.0 | -3.65% |
| 2023-09 | $12.32 | $11.93 | $0.39 | 1,863,759.0 | +0.17% |
| 2023-08 | $12.11 | $11.62 | $0.49 | 2,136,527.0 | +1.01% |
| 2023-07 | $11.99 | $11.48 | $0.51 | 1,735,243.0 | +2.23% |
| 2023-06 | $11.73 | $11.10 | $0.63 | 2,001,218.0 | +5.05% |
| 2023-05 | $11.45 | $10.95 | $0.50 | 1,565,154.0 | -2.03% |
| 2023-04 | $11.58 | $11.19 | $0.3897 | 1,629,523.0 | +1.07% |
| 2023-03 | $11.75 | $10.75 | $1.00 | 2,779,555.0 | -3.36% |
| 2023-02 | $11.80 | $11.34 | $0.46 | 1,315,705.0 | -0.68% |
| 2023-01 | $11.72 | $10.97 | $0.75 | 1,447,921.0 | +6.76% |
0.33%
0.07%
자본화:
|
볼륨(24시간):