Stockscreener 앱 받기
5.68
0.18%
-0.01
시간 외 거래:
5.68
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.73 | $5.66 | $0.0654 | 112,934.0 | -0.18% |
| 2025-05-02 | $5.72 | $5.63 | $0.0925 | 140,573.0 | +0.89% |
| 2025-05-01 | $5.68 | $5.56 | $0.12 | 210,522.0 | +0.89% |
| 2025-04-30 | $5.62 | $5.50 | $0.12 | 190,018.0 | +0.18% |
| 2025-04-29 | $5.58 | $5.50 | $0.085 | 120,221.0 | +1.09% |
| 2025-04-28 | $5.57 | $5.50 | $0.07 | 144,773.0 | -0.90% |
| 2025-04-25 | $5.59 | $5.53 | $0.0647 | 109,953.0 | +0.54% |
| 2025-04-24 | $5.56 | $5.51 | $0.05 | 190,528.0 | +0.54% |
| 2025-04-23 | $5.55 | $5.47 | $0.08 | 288,328.0 | +0.73% |
| 2025-04-22 | $5.47 | $5.26 | $0.21 | 849,301.0 | +4.79% |
| 2025-04-21 | $5.27 | $5.22 | $0.0528 | 304,076.0 | -0.76% |
| 2025-04-17 | $5.31 | $5.24 | $0.07 | 208,065.0 | +0.38% |
| 2025-04-16 | $5.34 | $5.23 | $0.1071 | 211,182.0 | -1.87% |
| 2025-04-15 | $5.38 | $5.30 | $0.0821 | 241,234.0 | -0.19% |
| 2025-04-14 | $5.36 | $5.24 | $0.121 | 285,564.0 | +3.08% |
| 2025-04-11 | $5.23 | $5.15 | $0.08 | 340,254.0 | -0.38% |
| 2025-04-10 | $5.26 | $5.10 | $0.1599 | 510,509.0 | +0.00% |
| 2025-04-09 | $5.28 | $4.91 | $0.368 | 593,650.0 | +3.17% |
| 2025-04-08 | $5.16 | $4.97 | $0.1915 | 256,990.0 | +2.43% |
| 2025-04-07 | $5.15 | $4.67 | $0.48 | 686,712.0 | -4.09% |
Blackrock Enhanced International Dividend Trust 주식 (BGY) 연도별 가격 이력
이 심층 분석에서는 Blackrock Enhanced International Dividend Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Enhanced International Dividend Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.73 | $5.56 | $0.1654 | 576,963.0 | +1.61% |
| 2025-04 | $5.66 | $4.67 | $0.99 | 6,993,446.0 | -0.36% |
| 2025-03 | $5.90 | $5.52 | $0.379 | 8,878,461.0 | -0.88% |
| 2025-02 | $5.69 | $5.39 | $0.30 | 5,236,887.0 | +2.35% |
| 2025-01 | $5.57 | $5.20 | $0.37 | 5,776,246.0 | +4.14% |
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.66 | $5.22 | $0.4365 | 5,154,735.0 | -4.85% |
| 2024-11 | $5.82 | $5.36 | $0.46 | 6,453,210.0 | +1.46% |
| 2024-10 | $5.80 | $5.47 | $0.325 | 5,285,921.0 | -5.34% |
| 2024-09 | $5.83 | $5.57 | $0.2574 | 3,345,284.0 | -0.34% |
| 2024-08 | $5.82 | $5.24 | $0.58 | 2,938,442.0 | +4.30% |
| 2024-07 | $5.70 | $5.46 | $0.24 | 3,842,692.0 | +0.00% |
| 2024-06 | $5.60 | $5.40 | $0.20 | 3,168,638.0 | +1.82% |
| 2024-05 | $5.55 | $5.25 | $0.30 | 4,252,624.0 | +4.18% |
| 2024-04 | $5.54 | $5.13 | $0.4121 | 4,572,621.0 | -4.88% |
| 2024-03 | $5.57 | $5.32 | $0.2561 | 4,319,881.0 | +3.56% |
| 2024-02 | $5.39 | $5.22 | $0.165 | 3,711,635.0 | +1.14% |
| 2024-01 | $5.39 | $5.17 | $0.22 | 4,536,910.0 | +0.19% |
Blackrock Enhanced International Dividend Trust 주식 (BGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.38 | $5.08 | $0.30 | 6,036,923.0 | +2.33% |
| 2023-11 | $5.20 | $4.79 | $0.4098 | 5,161,676.0 | +7.74% |
| 2023-10 | $5.04 | $4.68 | $0.36 | 4,728,278.0 | -4.21% |
| 2023-09 | $5.35 | $4.90 | $0.45 | 4,388,588.0 | -5.85% |
| 2023-08 | $5.54 | $5.12 | $0.42 | 4,777,072.0 | -3.99% |
| 2023-07 | $5.57 | $5.30 | $0.27 | 4,522,079.0 | +1.47% |
| 2023-06 | $5.52 | $5.30 | $0.22 | 4,365,998.0 | +2.06% |
| 2023-05 | $5.66 | $5.29 | $0.37 | 5,404,206.0 | -5.50% |
| 2023-04 | $5.65 | $5.36 | $0.2901 | 4,362,735.0 | +4.44% |
| 2023-03 | $5.49 | $5.08 | $0.41 | 5,425,378.0 | +0.56% |
| 2023-02 | $5.61 | $5.30 | $0.31 | 4,087,234.0 | -2.54% |
| 2023-01 | $5.51 | $5.03 | $0.4773 | 9,468,966.0 | +9.76% |
0.71%
0.27%
자본화:
|
볼륨(24시간):