Stockscreener 앱 받기
6.93
0.73%
0.05
시간 외 거래:
6.92
-0.010
-0.14%
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.93 | $6.86 | $0.07 | 81,237.0 | +0.73% |
| 2025-05-02 | $6.90 | $6.86 | $0.04 | 92,653.0 | +0.00% |
| 2025-05-01 | $7.00 | $6.86 | $0.14 | 131,851.0 | -0.43% |
| 2025-04-30 | $6.91 | $6.81 | $0.10 | 148,260.0 | +1.32% |
| 2025-04-29 | $6.90 | $6.78 | $0.1244 | 183,030.0 | +0.00% |
| 2025-04-28 | $6.85 | $6.75 | $0.10 | 70,951.0 | -0.15% |
| 2025-04-25 | $6.88 | $6.81 | $0.0749 | 88,988.0 | +0.15% |
| 2025-04-24 | $6.82 | $6.73 | $0.0903 | 124,983.0 | +1.49% |
| 2025-04-23 | $6.80 | $6.65 | $0.15 | 184,147.0 | +0.90% |
| 2025-04-22 | $6.70 | $6.63 | $0.074 | 69,729.0 | +0.76% |
| 2025-04-21 | $6.71 | $6.60 | $0.115 | 178,493.0 | -1.78% |
| 2025-04-17 | $6.77 | $6.68 | $0.09 | 69,040.0 | +0.00% |
| 2025-04-16 | $6.77 | $6.68 | $0.09 | 113,651.0 | -0.44% |
| 2025-04-15 | $6.81 | $6.70 | $0.11 | 111,569.0 | +0.15% |
| 2025-04-14 | $6.79 | $6.70 | $0.092 | 88,288.0 | +1.35% |
| 2025-04-11 | $6.68 | $6.55 | $0.13 | 111,743.0 | +0.76% |
| 2025-04-10 | $6.78 | $6.55 | $0.23 | 200,832.0 | -2.36% |
| 2025-04-09 | $6.77 | $6.50 | $0.27 | 416,507.0 | +2.11% |
| 2025-04-08 | $6.87 | $6.62 | $0.2548 | 72,012.0 | -3.63% |
Blackrock Munivest Fund Inc 주식 (MVF) 연도별 가격 이력
이 심층 분석에서는 Blackrock Munivest Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Munivest Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.00 | $6.86 | $0.14 | 386,978.0 | +0.29% |
| 2025-04 | $7.13 | $6.50 | $0.63 | 2,956,005.0 | -1.43% |
| 2025-03 | $7.36 | $6.97 | $0.39 | 1,814,027.0 | -3.97% |
| 2025-02 | $7.37 | $7.14 | $0.232 | 1,739,651.0 | +0.69% |
| 2025-01 | $7.30 | $7.03 | $0.27 | 2,054,321.0 | +2.98% |
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.57 | $6.88 | $0.689 | 3,489,807.0 | -6.28% |
| 2024-11 | $7.52 | $7.20 | $0.32 | 1,650,175.0 | +2.32% |
| 2024-10 | $7.61 | $7.19 | $0.42 | 2,349,471.0 | -3.68% |
| 2024-09 | $7.64 | $7.41 | $0.23 | 2,095,733.0 | +2.56% |
| 2024-08 | $7.52 | $7.31 | $0.21 | 1,675,310.0 | +0.82% |
| 2024-07 | $7.44 | $7.15 | $0.29 | 2,027,203.0 | +2.51% |
| 2024-06 | $7.23 | $6.93 | $0.30 | 1,550,790.0 | +3.17% |
| 2024-05 | $7.12 | $6.77 | $0.35 | 3,350,907.0 | +1.91% |
| 2024-04 | $7.02 | $6.74 | $0.28 | 3,391,772.0 | -3.40% |
| 2024-03 | $7.15 | $6.92 | $0.23 | 2,628,763.0 | +1.29% |
| 2024-02 | $7.13 | $6.89 | $0.2437 | 2,562,618.0 | +0.00% |
| 2024-01 | $7.19 | $6.73 | $0.46 | 4,630,811.0 | -2.11% |
Blackrock Munivest Fund Inc 주식 (MVF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.12 | $6.78 | $0.34 | 3,110,016.0 | +5.01% |
| 2023-11 | $6.83 | $6.07 | $0.76 | 3,952,269.0 | +11.88% |
| 2023-10 | $6.23 | $5.85 | $0.3801 | 3,703,304.0 | +0.00% |
| 2023-09 | $6.63 | $6.06 | $0.57 | 2,733,623.0 | -7.90% |
| 2023-08 | $6.81 | $6.46 | $0.35 | 2,662,473.0 | -3.66% |
| 2023-07 | $6.87 | $6.63 | $0.24 | 1,771,569.0 | +1.49% |
| 2023-06 | $6.79 | $6.59 | $0.20 | 2,527,794.0 | +1.51% |
| 2023-05 | $6.83 | $6.53 | $0.305 | 2,917,529.0 | -3.07% |
| 2023-04 | $6.98 | $6.75 | $0.23 | 1,859,448.0 | -1.16% |
| 2023-03 | $7.01 | $6.72 | $0.29 | 2,655,971.0 | +1.76% |
| 2023-02 | $7.25 | $6.74 | $0.5125 | 2,805,195.0 | -4.90% |
| 2023-01 | $7.17 | $6.87 | $0.2999 | 2,720,321.0 | +2.00% |
0.85%
0.41%
자본화:
|
볼륨(24시간):