Stockscreener 앱 받기
11.33
1.05%
-0.12
시간 외 거래:
11.33
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $11.47 | $11.30 | $0.17 | 72,913.0 | -1.05% |
| 2025-05-02 | $11.47 | $11.33 | $0.14 | 110,976.0 | +0.62% |
| 2025-05-01 | $11.43 | $11.30 | $0.13 | 107,456.0 | +0.62% |
| 2025-04-30 | $11.33 | $11.13 | $0.20 | 114,050.0 | +0.89% |
| 2025-04-29 | $11.25 | $11.15 | $0.10 | 122,316.0 | +0.00% |
| 2025-04-28 | $11.27 | $11.10 | $0.17 | 95,172.0 | -0.18% |
| 2025-04-25 | $11.27 | $11.13 | $0.14 | 117,367.0 | +0.90% |
| 2025-04-24 | $11.18 | $11.07 | $0.108 | 103,994.0 | +0.72% |
| 2025-04-23 | $11.12 | $11.00 | $0.118 | 109,553.0 | +0.82% |
| 2025-04-22 | $10.98 | $10.90 | $0.0757 | 79,102.0 | +1.20% |
| 2025-04-21 | $11.02 | $10.79 | $0.23 | 135,890.0 | -2.08% |
| 2025-04-17 | $11.09 | $11.01 | $0.075 | 39,134.0 | +0.09% |
| 2025-04-16 | $11.15 | $11.04 | $0.11 | 83,233.0 | -0.54% |
| 2025-04-15 | $11.13 | $11.01 | $0.12 | 77,487.0 | +0.82% |
| 2025-04-14 | $11.08 | $10.98 | $0.095 | 77,200.0 | +0.64% |
| 2025-04-11 | $10.99 | $10.80 | $0.19 | 256,089.0 | +1.01% |
| 2025-04-10 | $11.23 | $10.80 | $0.43 | 71,860.0 | -3.39% |
| 2025-04-09 | $11.28 | $10.84 | $0.4425 | 222,782.0 | +1.63% |
| 2025-04-08 | $11.45 | $11.03 | $0.425 | 91,928.0 | -3.66% |
Blackrock Muniholdings Fund Inc 주식 (MHD) 연도별 가격 이력
이 심층 분석에서는 Blackrock Muniholdings Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Muniholdings Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.47 | $11.30 | $0.17 | 364,258.0 | +0.18% |
| 2025-04 | $11.85 | $10.79 | $1.06 | 2,319,561.0 | -3.66% |
| 2025-03 | $12.13 | $11.60 | $0.5299 | 1,415,937.0 | -2.98% |
| 2025-02 | $12.34 | $11.98 | $0.36 | 1,713,163.0 | -0.08% |
| 2025-01 | $12.12 | $11.66 | $0.46 | 1,561,794.0 | +3.77% |
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.79 | $11.54 | $1.25 | 2,933,972.0 | -7.47% |
| 2024-11 | $12.59 | $11.97 | $0.62 | 2,090,026.0 | +3.03% |
| 2024-10 | $12.87 | $12.05 | $0.82 | 2,001,770.0 | -3.40% |
| 2024-09 | $12.96 | $12.36 | $0.60 | 1,843,152.0 | +2.60% |
| 2024-08 | $12.41 | $12.04 | $0.37 | 1,980,608.0 | +2.41% |
| 2024-07 | $12.21 | $11.88 | $0.33 | 2,415,056.0 | -0.41% |
| 2024-06 | $12.09 | $11.73 | $0.36 | 1,397,174.0 | +3.16% |
| 2024-05 | $11.95 | $11.45 | $0.50 | 2,098,293.0 | +2.36% |
| 2024-04 | $12.04 | $11.41 | $0.63 | 2,505,778.0 | -5.22% |
| 2024-03 | $12.18 | $11.88 | $0.30 | 2,413,537.0 | +0.67% |
| 2024-02 | $12.09 | $11.85 | $0.235 | 1,473,499.0 | +0.76% |
| 2024-01 | $12.05 | $11.58 | $0.47 | 3,133,286.0 | +0.00% |
Blackrock Muniholdings Fund Inc 주식 (MHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.01 | $11.45 | $0.5593 | 3,663,519.0 | +4.11% |
| 2023-11 | $11.46 | $10.13 | $1.33 | 3,331,851.0 | +13.04% |
| 2023-10 | $10.56 | $9.92 | $0.645 | 3,066,718.0 | -1.84% |
| 2023-09 | $11.27 | $10.31 | $0.96 | 3,259,464.0 | -8.44% |
| 2023-08 | $11.85 | $11.05 | $0.795 | 2,881,976.0 | -4.90% |
| 2023-07 | $11.86 | $11.49 | $0.37 | 2,244,788.0 | +1.81% |
| 2023-06 | $11.75 | $11.35 | $0.40 | 2,275,057.0 | +1.75% |
| 2023-05 | $11.79 | $11.24 | $0.545 | 2,994,647.0 | -3.22% |
| 2023-04 | $12.10 | $11.61 | $0.49 | 1,743,136.0 | -1.99% |
| 2023-03 | $12.05 | $11.51 | $0.54 | 2,536,201.0 | +3.52% |
| 2023-02 | $12.54 | $11.54 | $1.00 | 1,604,031.0 | -6.13% |
| 2023-01 | $12.48 | $11.80 | $0.6799 | 1,686,613.0 | +2.14% |
0.85%
0.41%
자본화:
|
볼륨(24시간):