BlackRock International Growth and Income Closed Fund (BGY)

BGY
🏛️ 미국 →
5.84
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 5.31 5.33 5.31 5.31 0.3M
2024-12-30 5.32 5.34 5.28 5.30 0.3M
2024-12-27 5.39 5.39 5.32 5.34 0.1M
2024-12-26 5.44 5.45 5.37 5.39 0.1M
2024-12-24 5.40 5.43 5.38 5.42 0.2M
2024-12-23 5.36 5.39 5.34 5.37 0.2M
2024-12-20 5.24 5.34 5.22 5.32 0.3M
2024-12-19 5.33 5.35 5.23 5.23 0.3M
2024-12-18 5.44 5.47 5.31 5.33 0.3M
2024-12-17 5.52 5.52 5.42 5.45 0.2M
2024-12-16 5.52 5.55 5.49 5.51 0.2M
2024-12-13 5.58 5.61 5.55 5.57 0.3M
2024-12-12 5.58 5.64 5.52 5.57 0.4M
2024-12-11 5.62 5.62 5.56 5.60 0.3M
2024-12-10 5.65 5.65 5.57 5.57 0.2M
2024-12-09 5.62 5.66 5.62 5.64 0.1M
2024-12-06 5.61 5.66 5.58 5.60 0.3M
2024-12-05 5.58 5.62 5.58 5.61 0.3M
2024-12-04 5.59 5.61 5.55 5.59 0.3M
2024-12-03 5.59 5.62 5.57 5.57 0.3M
2024-12-02 5.57 5.57 5.51 5.56 0.4M
2024-11-29 5.56 5.57 5.53 5.57 0.2M
2024-11-27 5.60 5.61 5.51 5.52 0.5M
2024-11-26 5.79 5.79 5.57 5.57 0.5M
2024-11-25 5.79 5.82 5.75 5.80 0.3M
2024-11-22 5.65 5.72 5.57 5.68 0.5M
2024-11-21 5.49 5.69 5.48 5.63 0.3M
2024-11-20 5.47 5.47 5.45 5.47 0.1M
2024-11-19 5.45 5.50 5.43 5.48 0.1M
2024-11-18 5.41 5.52 5.39 5.45 0.4M
2024-11-15 5.43 5.43 5.36 5.41 0.3M
2024-11-14 5.42 5.47 5.42 5.44 0.1M
2024-11-13 5.58 5.59 5.40 5.43 0.3M
2024-11-12 5.66 5.68 5.49 5.55 0.4M
2024-11-11 5.56 5.73 5.54 5.68 0.7M
2024-11-08 5.47 5.55 5.47 5.53 0.2M
2024-11-07 5.46 5.50 5.46 5.49 0.2M
2024-11-06 5.63 5.68 5.44 5.44 0.7M
2024-11-05 5.51 5.56 5.51 5.54 0.2M
2024-11-04 5.56 5.61 5.49 5.49 0.2M
2024-11-01 5.53 5.60 5.53 5.56 0.2M
2024-10-31 5.60 5.60 5.48 5.49 0.3M
2024-10-30 5.63 5.66 5.59 5.59 0.2M
2024-10-29 5.69 5.69 5.63 5.66 0.1M
2024-10-28 5.68 5.71 5.67 5.68 0.2M
2024-10-25 5.67 5.72 5.65 5.66 0.3M
2024-10-24 5.65 5.66 5.62 5.66 0.2M
2024-10-23 5.65 5.65 5.62 5.62 0.2M
2024-10-22 5.64 5.69 5.64 5.68 0.4M
2024-10-21 5.60 5.67 5.60 5.64 0.3M
2024-10-18 5.60 5.61 5.58 5.60 0.2M
2024-10-17 5.60 5.63 5.57 5.59 0.3M
2024-10-16 5.62 5.63 5.57 5.58 0.3M
2024-10-15 5.66 5.69 5.61 5.62 0.2M
2024-10-14 5.70 5.72 5.69 5.71 0.2M
2024-10-11 5.68 5.70 5.67 5.70 0.3M
2024-10-10 5.69 5.70 5.67 5.67 0.2M
2024-10-09 5.67 5.71 5.65 5.70 0.2M
2024-10-08 5.69 5.69 5.64 5.68 0.3M
2024-10-07 5.72 5.72 5.64 5.65 0.3M
2024-10-04 5.73 5.75 5.72 5.72 0.1M
2024-10-03 5.74 5.74 5.71 5.73 0.2M
2024-10-02 5.75 5.78 5.74 5.77 0.1M
2024-10-01 5.80 5.80 5.72 5.77 0.2M
2024-09-30 5.80 5.82 5.76 5.80 0.2M
2024-09-27 5.77 5.83 5.75 5.79 0.2M
2024-09-26 5.74 5.80 5.74 5.77 0.1M
2024-09-25 5.72 5.74 5.71 5.71 0.2M
2024-09-24 5.72 5.77 5.70 5.72 0.2M
2024-09-23 5.70 5.73 5.69 5.72 0.1M
2024-09-20 5.70 5.74 5.68 5.71 0.2M
2024-09-19 5.69 5.73 5.69 5.71 0.2M
2024-09-18 5.68 5.70 5.65 5.65 0.2M
2024-09-17 5.68 5.71 5.65 5.71 0.3M
2024-09-16 5.67 5.71 5.67 5.68 0.1M
2024-09-13 5.68 5.73 5.66 5.70 0.2M
2024-09-12 5.62 5.70 5.61 5.70 0.1M
2024-09-11 5.63 5.63 5.57 5.61 0.2M
2024-09-10 5.65 5.65 5.60 5.63 0.2M
2024-09-09 5.61 5.65 5.61 5.63 0.1M
2024-09-06 5.65 5.67 5.60 5.60 0.2M
2024-09-05 5.69 5.70 5.66 5.66 0.1M
2024-09-04 5.73 5.73 5.68 5.71 0.2M
2024-09-03 5.82 5.82 5.75 5.75 0.1M
2024-08-30 5.82 5.82 5.78 5.82 0.1M
2024-08-29 5.76 5.81 5.76 5.77 0.2M
2024-08-28 5.75 5.76 5.70 5.76 0.1M
2024-08-27 5.74 5.77 5.71 5.74 0.2M
2024-08-26 5.80 5.80 5.75 5.77 0.1M
2024-08-23 5.69 5.80 5.69 5.78 0.2M
2024-08-22 5.71 5.71 5.67 5.67 0.1M
2024-08-21 5.65 5.71 5.65 5.70 0.1M
2024-08-20 5.69 5.69 5.64 5.66 0.1M
2024-08-19 5.69 5.69 5.64 5.69 0.1M
2024-08-16 5.64 5.65 5.61 5.65 0.1M
2024-08-15 5.61 5.64 5.61 5.63 0.1M
2024-08-14 5.60 5.62 5.58 5.59 0.1M
2024-08-13 5.57 5.60 5.56 5.59 0.1M
2024-08-12 5.53 5.60 5.51 5.57 0.1M
2024-08-09 5.47 5.55 5.46 5.51 0.1M
2024-08-08 5.44 5.48 5.44 5.48 0.1M
2024-08-07 5.45 5.46 5.41 5.41 0.2M
2024-08-06 5.31 5.40 5.30 5.39 0.1M
2024-08-05 5.29 5.34 5.24 5.32 0.2M
2024-08-02 5.52 5.52 5.42 5.47 0.1M
2024-08-01 5.59 5.61 5.53 5.55 0.2M
2024-07-31 5.60 5.62 5.53 5.58 0.1M
2024-07-30 5.55 5.56 5.51 5.53 0.1M
2024-07-29 5.50 5.54 5.49 5.52 0.1M
2024-07-26 5.49 5.51 5.48 5.50 0.1M
2024-07-25 5.46 5.50 5.46 5.48 0.2M
2024-07-24 5.55 5.58 5.49 5.49 0.1M
2024-07-23 5.60 5.60 5.53 5.57 0.1M
2024-07-22 5.60 5.62 5.56 5.60 0.2M
2024-07-19 5.55 5.59 5.53 5.56 0.1M
2024-07-18 5.61 5.62 5.55 5.55 0.2M
2024-07-17 5.63 5.65 5.61 5.61 0.1M
2024-07-16 5.65 5.69 5.63 5.67 0.2M
2024-07-15 5.65 5.68 5.62 5.66 0.3M
2024-07-12 5.66 5.68 5.64 5.67 0.2M
2024-07-11 5.62 5.67 5.62 5.65 0.2M
2024-07-10 5.61 5.64 5.57 5.63 0.2M
2024-07-09 5.64 5.64 5.58 5.59 0.2M
2024-07-08 5.61 5.64 5.60 5.60 0.3M
2024-07-05 5.66 5.70 5.64 5.65 0.1M
2024-07-03 5.59 5.65 5.59 5.64 0.2M
2024-07-02 5.56 5.58 5.54 5.58 0.1M
2024-07-01 5.57 5.59 5.52 5.56 0.2M
2024-06-28 5.54 5.58 5.52 5.58 0.1M
2024-06-27 5.50 5.55 5.50 5.53 0.2M
2024-06-26 5.49 5.53 5.49 5.52 0.2M
2024-06-25 5.48 5.52 5.48 5.52 0.1M
2024-06-24 5.46 5.49 5.45 5.47 0.2M
2024-06-21 5.46 5.46 5.42 5.45 0.2M
2024-06-20 5.46 5.48 5.45 5.46 0.1M
2024-06-18 5.44 5.50 5.43 5.47 0.2M
2024-06-17 5.42 5.46 5.40 5.45 0.1M
2024-06-14 5.46 5.47 5.42 5.44 0.1M
2024-06-13 5.57 5.57 5.49 5.52 0.2M
2024-06-12 5.57 5.59 5.56 5.57 0.1M
2024-06-11 5.57 5.57 5.50 5.51 0.1M
2024-06-10 5.58 5.58 5.53 5.56 0.1M
2024-06-07 5.56 5.58 5.55 5.57 0.1M
2024-06-06 5.57 5.60 5.55 5.57 0.2M
2024-06-05 5.49 5.60 5.49 5.57 0.3M
2024-06-04 5.52 5.52 5.48 5.50 0.2M
2024-06-03 5.51 5.55 5.49 5.52 0.3M
2024-05-31 5.50 5.50 5.44 5.48 0.3M
2024-05-30 5.42 5.44 5.42 5.43 0.2M
2024-05-29 5.48 5.48 5.41 5.42 0.2M
2024-05-28 5.55 5.55 5.50 5.51 0.2M
2024-05-24 5.48 5.54 5.47 5.54 0.2M
2024-05-23 5.48 5.49 5.45 5.46 0.2M
2024-05-22 5.49 5.50 5.47 5.48 0.2M
2024-05-21 5.49 5.51 5.49 5.50 0.1M
2024-05-20 5.46 5.52 5.46 5.51 0.1M
2024-05-17 5.48 5.51 5.48 5.48 0.4M
2024-05-16 5.47 5.53 5.46 5.51 0.3M
2024-05-15 5.46 5.50 5.45 5.49 0.4M
2024-05-14 5.44 5.46 5.41 5.44 0.3M
2024-05-13 5.47 5.51 5.47 5.48 0.1M
2024-05-10 5.45 5.49 5.44 5.47 0.1M
2024-05-09 5.39 5.46 5.39 5.44 0.1M
2024-05-08 5.38 5.42 5.38 5.40 0.1M
2024-05-07 5.40 5.43 5.40 5.41 0.1M
2024-05-06 5.37 5.41 5.37 5.41 0.2M
2024-05-03 5.34 5.36 5.30 5.33 0.1M
2024-05-02 5.35 5.35 5.28 5.30 0.1M
2024-05-01 5.28 5.34 5.25 5.31 0.2M
2024-04-30 5.31 5.31 5.25 5.26 0.2M
2024-04-29 5.29 5.32 5.29 5.30 0.2M
2024-04-26 5.27 5.30 5.23 5.29 0.1M
2024-04-25 5.23 5.25 5.18 5.24 0.2M
2024-04-24 5.27 5.29 5.25 5.27 0.1M
2024-04-23 5.23 5.28 5.23 5.26 0.2M
2024-04-22 5.16 5.21 5.13 5.21 0.2M
2024-04-19 5.16 5.16 5.13 5.13 0.2M
2024-04-18 5.14 5.18 5.14 5.15 0.2M
2024-04-17 5.17 5.19 5.15 5.15 0.2M
2024-04-16 5.18 5.18 5.14 5.15 0.2M
2024-04-15 5.24 5.24 5.16 5.17 0.3M
2024-04-12 5.25 5.25 5.19 5.20 0.3M
2024-04-11 5.29 5.32 5.27 5.30 0.5M
2024-04-10 5.33 5.34 5.28 5.30 0.3M
2024-04-09 5.39 5.44 5.36 5.37 0.1M
2024-04-08 5.39 5.42 5.38 5.39 0.2M
2024-04-05 5.37 5.39 5.35 5.36 0.1M
2024-04-04 5.42 5.47 5.35 5.37 0.3M
2024-04-03 5.38 5.42 5.38 5.41 0.1M
2024-04-02 5.40 5.40 5.36 5.38 0.2M
2024-04-01 5.54 5.54 5.45 5.45 0.1M
2024-03-28 5.47 5.55 5.45 5.53 0.5M
2024-03-27 5.48 5.50 5.44 5.47 0.2M
2024-03-26 5.47 5.49 5.47 5.47 0.2M
2024-03-25 5.48 5.51 5.45 5.45 0.2M
2024-03-22 5.55 5.55 5.49 5.50 0.2M
2024-03-21 5.49 5.53 5.49 5.52 0.3M
2024-03-20 5.40 5.48 5.40 5.48 0.1M
2024-03-19 5.42 5.42 5.39 5.40 0.2M
2024-03-18 5.43 5.46 5.42 5.43 0.1M
2024-03-15 5.46 5.46 5.41 5.42 0.2M
2024-03-14 5.52 5.53 5.44 5.45 0.3M
2024-03-13 5.55 5.57 5.52 5.56 0.2M
2024-03-12 5.46 5.55 5.45 5.54 0.3M
2024-03-11 5.50 5.50 5.44 5.46 0.1M
2024-03-08 5.47 5.52 5.43 5.49 0.2M
2024-03-07 5.43 5.48 5.43 5.46 0.2M
2024-03-06 5.40 5.43 5.40 5.40 0.2M
2024-03-05 5.41 5.43 5.36 5.36 0.3M
2024-03-04 5.36 5.42 5.33 5.42 0.2M
2024-03-01 5.33 5.39 5.32 5.36 0.2M
2024-02-29 5.36 5.38 5.31 5.34 0.2M
2024-02-28 5.30 5.35 5.26 5.32 0.2M
2024-02-27 5.35 5.36 5.34 5.34 0.1M
2024-02-26 5.38 5.39 5.34 5.36 0.1M
2024-02-23 5.36 5.39 5.36 5.38 0.1M
2024-02-22 5.34 5.38 5.34 5.36 0.1M
2024-02-21 5.28 5.32 5.28 5.30 0.2M
2024-02-20 5.28 5.32 5.28 5.29 0.2M
2024-02-16 5.28 5.31 5.27 5.28 0.3M
2024-02-15 5.26 5.31 5.26 5.28 0.4M
2024-02-14 5.25 5.29 5.25 5.27 0.3M
2024-02-13 5.28 5.30 5.25 5.25 0.1M
2024-02-12 5.36 5.37 5.32 5.35 0.2M
2024-02-09 5.33 5.33 5.29 5.33 0.2M
2024-02-08 5.30 5.32 5.29 5.32 0.1M
2024-02-07 5.32 5.35 5.29 5.32 0.2M
2024-02-06 5.25 5.31 5.25 5.31 0.2M
2024-02-05 5.26 5.27 5.23 5.25 0.2M
2024-02-02 5.32 5.32 5.26 5.28 0.2M
2024-02-01 5.29 5.35 5.27 5.32 0.2M
2024-01-31 5.30 5.33 5.27 5.28 0.1M
2024-01-30 5.33 5.33 5.29 5.31 0.1M
2024-01-29 5.30 5.33 5.28 5.33 0.2M
2024-01-26 5.28 5.31 5.27 5.29 0.2M
2024-01-25 5.25 5.28 5.24 5.25 0.2M
2024-01-24 5.27 5.30 5.23 5.25 0.2M
2024-01-23 5.24 5.24 5.20 5.23 0.1M
2024-01-22 5.25 5.28 5.24 5.26 0.2M
2024-01-19 5.26 5.26 5.21 5.23 0.3M
2024-01-18 5.25 5.25 5.23 5.24 0.3M
2024-01-17 5.21 5.25 5.21 5.24 0.2M
2024-01-16 5.33 5.33 5.23 5.24 0.3M
2024-01-12 5.38 5.39 5.35 5.38 0.2M
2024-01-11 5.34 5.36 5.30 5.34 0.2M
2024-01-10 5.34 5.38 5.33 5.36 0.2M
2024-01-09 5.33 5.33 5.30 5.33 0.2M
2024-01-08 5.29 5.36 5.27 5.35 0.3M
2024-01-05 5.24 5.30 5.22 5.26 0.2M
2024-01-04 5.17 5.26 5.17 5.26 0.2M
2024-01-03 5.21 5.23 5.18 5.18 0.2M
2024-01-02 5.25 5.27 5.23 5.25 0.2M