Stockscreener 앱 받기
14.15
0.63%
-0.09
Blackrock Multi Sector Income Trust 주식 (BIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.20 | $14.14 | $0.06 | 92,607.0 | -0.63% |
| 2025-05-02 | $14.24 | $14.15 | $0.09 | 81,487.0 | +0.78% |
| 2025-05-01 | $14.25 | $14.06 | $0.1882 | 85,550.0 | +0.50% |
| 2025-04-30 | $14.11 | $13.95 | $0.16 | 153,435.0 | +0.14% |
| 2025-04-29 | $14.07 | $13.93 | $0.14 | 109,943.0 | +0.36% |
| 2025-04-28 | $14.06 | $13.94 | $0.12 | 78,625.0 | +0.29% |
| 2025-04-25 | $13.98 | $13.83 | $0.152 | 127,722.0 | +0.36% |
| 2025-04-24 | $13.95 | $13.81 | $0.14 | 57,549.0 | +0.58% |
| 2025-04-23 | $13.99 | $13.73 | $0.2599 | 74,451.0 | +1.02% |
| 2025-04-22 | $13.75 | $13.61 | $0.1425 | 78,987.0 | +0.59% |
| 2025-04-21 | $13.77 | $13.50 | $0.2665 | 173,172.0 | -0.95% |
| 2025-04-17 | $13.78 | $13.52 | $0.26 | 147,444.0 | +0.37% |
| 2025-04-16 | $13.71 | $13.60 | $0.11 | 101,797.0 | -0.44% |
| 2025-04-15 | $13.79 | $13.64 | $0.15 | 95,947.0 | +0.59% |
| 2025-04-14 | $13.74 | $13.53 | $0.21 | 280,565.0 | +1.26% |
| 2025-04-11 | $13.55 | $13.27 | $0.28 | 172,420.0 | +0.00% |
| 2025-04-10 | $13.76 | $13.40 | $0.36 | 146,506.0 | -1.96% |
| 2025-04-09 | $13.85 | $13.15 | $0.6975 | 184,668.0 | +4.24% |
| 2025-04-08 | $13.65 | $13.18 | $0.4769 | 334,273.0 | +0.69% |
Blackrock Multi Sector Income Trust 주식 (BIT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Multi Sector Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Multi Sector Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Multi Sector Income Trust 주식 (BIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $14.25 | $14.06 | $0.1882 | 352,251.0 | +0.64% |
| 2025-04 | $14.50 | $12.50 | $2.00 | 4,219,169.0 | -2.90% |
| 2025-03 | $14.76 | $14.41 | $0.35 | 3,541,567.0 | -1.43% |
| 2025-02 | $14.88 | $14.60 | $0.28 | 3,358,093.0 | -0.54% |
| 2025-01 | $14.81 | $14.43 | $0.38 | 3,565,312.0 | +1.16% |
Blackrock Multi Sector Income Trust 주식 (BIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.88 | $14.21 | $0.665 | 3,424,967.0 | -2.60% |
| 2024-11 | $14.95 | $14.47 | $0.48 | 3,160,362.0 | -1.28% |
| 2024-10 | $15.20 | $14.70 | $0.50 | 3,338,865.0 | -2.50% |
| 2024-09 | $15.21 | $14.87 | $0.34 | 2,486,966.0 | +1.20% |
| 2024-08 | $15.10 | $14.39 | $0.71 | 2,615,863.0 | +1.56% |
| 2024-07 | $14.82 | $14.43 | $0.39 | 2,536,362.0 | +1.44% |
| 2024-06 | $14.88 | $14.45 | $0.43 | 2,361,517.0 | -1.09% |
| 2024-05 | $15.50 | $14.70 | $0.7997 | 2,599,563.0 | -3.66% |
| 2024-04 | $15.95 | $14.93 | $1.02 | 1,815,595.0 | -3.65% |
| 2024-03 | $15.98 | $15.48 | $0.4999 | 1,746,774.0 | +2.39% |
| 2024-02 | $15.59 | $15.11 | $0.48 | 1,701,469.0 | +0.58% |
| 2024-01 | $15.48 | $14.92 | $0.56 | 2,015,504.0 | +2.80% |
Blackrock Multi Sector Income Trust 주식 (BIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.43 | $14.93 | $0.497 | 2,178,937.0 | -0.20% |
| 2023-11 | $15.08 | $14.08 | $1.00 | 1,981,251.0 | +6.67% |
| 2023-10 | $14.67 | $13.65 | $1.02 | 2,137,660.0 | -2.63% |
| 2023-09 | $14.93 | $14.28 | $0.65 | 1,569,830.0 | -2.49% |
| 2023-08 | $15.07 | $14.50 | $0.5749 | 1,777,168.0 | -0.74% |
| 2023-07 | $14.96 | $14.27 | $0.69 | 1,860,666.0 | +4.04% |
| 2023-06 | $14.61 | $14.15 | $0.46 | 1,899,603.0 | +0.35% |
| 2023-05 | $14.98 | $13.96 | $1.02 | 1,758,868.0 | -2.78% |
| 2023-04 | $14.87 | $14.27 | $0.60 | 2,042,060.0 | +0.96% |
| 2023-03 | $15.27 | $14.00 | $1.27 | 2,183,364.0 | -3.25% |
| 2023-02 | $15.37 | $14.68 | $0.69 | 2,023,121.0 | +0.13% |
| 2023-01 | $15.13 | $14.20 | $0.935 | 2,334,013.0 | +5.98% |
0.85%
0.41%
자본화:
|
볼륨(24시간):