BlackRock Science and Technology Trust Common Shares of Beneficial Interestのデータ

BlackRock Science and Technology Trust Common Shares of Beneficial Interestの基本情報

名前 BlackRock Science and Technology Trust Common Shares of Beneficial Interest
ティッカー BST
United States
上場年 2014.0
セクター nan

BlackRock Science and Technology Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.16 60.64 62.09 60.75 84000.0 60.75
2021-02-12 61.15 59.96 60.49 61.14 76900.0 61.14
2021-02-11 60.75 59.83 59.83 60.56 58600.0 60.37
2021-02-10 60.57 59.44 60.0 60.14 100500.0 59.95
2021-02-09 59.77 59.14 59.56 59.62 93700.0 59.44
2021-02-08 59.06 58.54 58.86 58.87 79600.0 58.69
2021-02-05 58.27 57.68 57.99 58.16 71700.0 57.98
2021-02-04 57.81 57.43 57.61 57.58 106600.0 57.4
2021-02-03 57.5 56.52 56.52 57.14 135100.0 56.96
2021-02-02 56.87 55.7 56.71 56.32 94300.0 56.15
2021-02-01 55.46 54.27 54.38 55.33 104300.0 55.16
2021-01-29 55.14 53.13 55.0 54.15 135000.0 53.98
2021-01-28 55.0 53.9 53.9 54.77 68000.0 54.6
2021-01-27 54.9 53.82 54.85 54.04 86900.0 53.87
2021-01-26 55.25 54.6 55.01 55.19 76200.0 55.02
2021-01-25 55.01 53.91 54.61 54.81 130500.0 54.64
2021-01-22 54.45 54.0 54.0 54.33 63400.0 54.16
2021-01-21 54.42 54.01 54.42 54.34 67100.0 54.17
2021-01-20 53.9 53.17 53.63 53.8 72300.0 53.63
2021-01-19 53.04 52.56 52.93 53.03 91900.0 52.87
2021-01-15 53.0 51.93 52.7 52.1 117500.0 51.94
2021-01-14 53.54 52.71 53.15 52.71 73400.0 52.55
2021-01-13 53.37 52.98 52.99 53.22 67600.0 52.87
2021-01-12 53.37 52.96 53.14 53.01 78100.0 52.66
2021-01-11 53.65 52.84 53.0 53.24 99700.0 52.89
2021-01-08 53.85 53.0 53.0 53.64 72800.0 53.29
2021-01-07 52.88 51.2 51.2 52.69 96600.0 52.34
2021-01-06 51.85 50.38 51.85 51.07 150400.0 50.73
2021-01-05 53.09 51.91 52.58 52.24 152000.0 51.9
2021-01-04 55.0 51.95 53.26 52.97 169800.0 52.62
2020-12-31 53.85 53.05 53.85 53.3 106400.0 52.95
2020-12-30 53.71 52.5 52.85 53.46 64200.0 53.11
2020-12-29 53.89 52.54 53.51 52.76 103400.0 52.41
2020-12-28 53.86 53.18 53.52 53.62 110100.0 53.27
2020-12-24 54.0 53.14 53.79 53.26 64100.0 52.91
2020-12-23 54.0 53.5 54.0 53.94 60400.0 53.58
2020-12-22 53.95 52.88 53.16 53.78 101000.0 53.43
2020-12-21 53.19 52.04 52.8 53.16 122500.0 52.81
2020-12-18 53.5 52.72 53.33 53.0 110400.0 52.65
2020-12-17 53.22 52.27 52.66 53.22 85900.0 52.87
2020-12-16 52.66 51.88 52.06 52.38 74900.0 52.03
2020-12-15 52.21 51.65 51.99 52.21 76400.0 51.87
2020-12-14 51.64 51.13 51.13 51.52 76600.0 51.18
2020-12-11 51.2 50.51 51.09 50.93 84000.0 50.41
2020-12-10 51.02 49.46 49.46 50.94 95500.0 50.42
2020-12-09 50.16 49.1 50.05 49.41 82500.0 48.9
2020-12-08 50.27 49.55 49.57 50.05 76700.0 49.54
2020-12-07 49.95 49.54 49.64 49.85 76600.0 49.34
2020-12-04 49.87 49.33 49.53 49.87 76500.0 49.36
2020-12-03 49.95 48.62 48.98 49.56 114000.0 49.05
2020-12-02 49.5 48.9 49.2 49.12 96400.0 48.62
2020-12-01 49.89 49.23 49.49 49.81 75800.0 49.3
2020-11-30 49.56 48.47 49.31 49.17 104300.0 48.67
2020-11-27 49.11 48.07 48.07 49.1 68800.0 48.6
2020-11-25 47.84 47.08 47.08 47.69 70000.0 47.2
2020-11-24 47.7 46.91 47.01 47.3 113700.0 46.82
2020-11-23 47.56 46.8 47.0 47.1 76100.0 46.62
2020-11-20 47.43 46.9 46.98 46.93 50700.0 46.45
2020-11-19 47.34 46.46 47.09 46.94 103200.0 46.46
2020-11-18 47.65 47.1 47.49 47.15 100000.0 46.67
2020-11-17 47.5 46.58 46.87 47.49 180100.0 47.0
2020-11-16 47.02 45.86 45.93 46.93 82400.0 46.45
2020-11-13 45.93 45.51 45.51 45.81 65000.0 45.34
2020-11-12 46.28 45.4 45.78 45.71 86300.0 45.06
2020-11-11 45.87 45.15 45.3 45.77 127500.0 45.12
2020-11-10 46.33 44.88 46.0 45.13 189200.0 44.49
2020-11-09 50.11 46.62 50.11 46.68 179800.0 46.01
2020-11-06 47.79 46.42 47.0 47.75 143100.0 47.07
2020-11-05 46.87 45.74 46.0 46.85 113500.0 46.18
2020-11-04 45.33 43.67 43.67 45.07 85200.0 44.43
2020-11-03 43.4 42.51 42.6 43.33 44600.0 42.71
2020-11-02 42.97 42.01 42.66 42.36 57300.0 41.75
2020-10-30 43.43 42.11 43.37 42.45 93200.0 41.84
2020-10-29 43.7 42.16 42.16 43.3 63700.0 42.68
2020-10-28 42.92 41.81 42.8 42.02 151200.0 41.42
2020-10-27 44.22 43.47 43.68 43.56 75000.0 42.94
2020-10-26 44.9 43.51 44.58 43.66 106700.0 43.04
2020-10-23 45.07 44.42 45.07 44.71 62000.0 44.07
2020-10-22 45.15 44.58 45.06 44.9 50900.0 44.26
2020-10-21 45.25 44.81 44.97 45.06 50300.0 44.42
2020-10-20 45.2 44.53 44.53 44.97 56300.0 44.33
2020-10-19 45.23 44.36 45.0 44.43 82200.0 43.8
2020-10-16 45.67 44.6 45.3 44.69 92400.0 44.05
2020-10-15 45.67 44.55 44.55 45.48 96600.0 44.83
2020-10-14 46.05 45.29 45.67 45.88 107100.0 45.22
2020-10-13 46.26 45.75 45.75 46.09 54500.0 45.25
2020-10-12 46.08 45.5 45.6 45.7 152200.0 44.86
2020-10-09 45.47 44.98 45.28 45.4 92500.0 44.57
2020-10-08 45.3 44.89 45.15 44.99 56900.0 44.17
2020-10-07 45.18 44.37 44.5 44.81 106900.0 43.99
2020-10-06 44.74 43.95 44.06 44.24 74700.0 43.43
2020-10-05 44.21 43.61 43.7 44.02 98600.0 43.22
2020-10-02 43.83 43.2 43.2 43.6 91600.0 42.8
2020-10-01 44.05 43.28 43.42 43.97 81100.0 43.17
2020-09-30 43.45 42.71 42.91 43.05 65500.0 42.26
2020-09-29 42.72 42.24 42.31 42.72 63700.0 41.94
2020-09-28 42.5 41.77 42.07 42.32 88800.0 41.55
2020-09-25 41.52 40.02 40.1 41.51 67000.0 40.75
2020-09-24 40.64 39.2 39.25 40.19 125000.0 39.46
2020-09-23 41.27 39.9 41.2 39.98 80300.0 39.25
2020-09-22 40.96 40.01 40.61 40.84 71500.0 40.09
2020-09-21 40.42 39.25 39.42 40.25 110000.0 39.51
2020-09-18 40.77 40.01 40.56 40.24 58200.0 39.5
2020-09-17 40.74 40.06 40.35 40.41 49200.0 39.67
2020-09-16 41.59 40.89 41.44 40.89 95900.0 40.14
2020-09-15 41.55 41.0 41.34 41.08 87600.0 40.33
2020-09-14 40.8 40.13 40.13 40.69 75700.0 39.95
2020-09-11 40.42 39.51 40.27 39.86 101100.0 38.97
2020-09-10 41.92 39.7 41.32 39.7 226700.0 38.81
2020-09-09 41.23 39.53 40.07 40.87 123100.0 39.96
2020-09-08 40.15 39.25 39.5 39.33 232900.0 38.45
2020-09-04 42.0 39.38 41.5 41.0 333200.0 40.08
2020-09-03 45.0 41.31 44.99 41.74 358100.0 40.81
2020-09-02 45.74 44.94 45.45 45.42 124900.0 44.4
2020-09-01 45.37 44.62 44.62 45.24 137700.0 44.23
2020-08-31 44.62 44.03 44.08 44.52 93700.0 43.52
2020-08-28 44.09 43.65 43.75 43.91 85400.0 42.93
2020-08-27 43.7 43.25 43.7 43.5 99800.0 42.53
2020-08-26 43.82 42.88 42.88 43.52 122300.0 42.55
2020-08-25 42.69 42.1 42.1 42.64 92000.0 41.69
2020-08-24 42.73 42.07 42.4 42.15 71000.0 41.21
2020-08-21 42.29 41.94 42.09 42.24 46400.0 41.3
2020-08-20 42.11 41.62 41.64 42.02 55000.0 41.08
2020-08-19 42.06 41.71 41.84 41.76 71100.0 40.83
2020-08-18 41.82 41.36 41.48 41.76 61400.0 40.83
2020-08-17 41.66 41.18 41.18 41.35 57000.0 40.43
2020-08-14 41.4 40.84 41.4 40.92 53200.0 40.0
2020-08-13 41.56 41.08 41.2 41.39 59800.0 40.46
2020-08-12 41.19 40.7 40.7 41.1 67600.0 40.02
2020-08-11 41.35 40.52 41.0 40.52 114500.0 39.45
2020-08-10 41.74 40.87 41.46 41.17 102600.0 40.09
2020-08-07 42.25 41.21 42.18 41.48 88600.0 40.39
2020-08-06 42.39 41.85 42.28 42.22 90500.0 41.11
2020-08-05 42.06 41.73 42.06 41.98 103900.0 40.88
2020-08-04 41.8 41.49 41.67 41.8 62600.0 40.7
2020-08-03 41.92 41.0 41.0 41.69 108500.0 40.59
2020-07-31 40.68 40.01 40.46 40.63 121900.0 39.56
2020-07-30 39.98 39.31 39.4 39.91 47600.0 38.86
2020-07-29 39.74 39.15 39.21 39.66 50000.0 38.62
2020-07-28 39.27 39.0 39.18 39.08 50900.0 38.05
2020-07-27 39.24 38.82 38.93 39.24 81200.0 38.21
2020-07-24 38.87 38.18 38.5 38.73 58500.0 37.71
2020-07-23 39.9 38.7 39.74 38.82 111100.0 37.8
2020-07-22 40.06 39.58 39.82 39.73 81900.0 38.68
2020-07-21 40.48 39.59 40.43 39.64 82600.0 38.6
2020-07-20 40.12 38.68 38.82 40.0 85600.0 38.95
2020-07-17 38.85 38.35 38.54 38.65 57500.0 37.63
2020-07-16 38.63 37.96 38.63 38.46 122600.0 37.45
2020-07-15 39.22 38.69 39.13 38.98 69000.0 37.95
2020-07-14 39.45 38.45 38.84 38.85 152400.0 37.83
2020-07-13 41.0 39.55 40.62 39.56 130000.0 38.36
2020-07-10 40.58 40.12 40.43 40.44 78500.0 39.21
2020-07-09 40.53 39.83 40.37 40.36 70600.0 39.13
2020-07-08 40.06 39.31 39.48 40.06 101600.0 38.84
2020-07-07 39.89 39.19 39.37 39.19 128200.0 38.0
2020-07-06 39.89 39.01 39.01 39.25 135900.0 38.06
2020-07-02 38.99 38.63 38.63 38.75 108100.0 37.57
2020-07-01 38.46 37.88 38.01 38.3 74900.0 37.14
2020-06-30 38.0 37.13 37.2 37.81 107600.0 36.66
2020-06-29 37.47 36.64 37.35 37.4 145500.0 36.26
2020-06-26 38.2 37.26 38.2 37.57 227000.0 36.43
2020-06-25 38.27 37.51 37.7 38.25 74800.0 37.09
2020-06-24 38.39 37.57 38.29 37.88 198400.0 36.73
2020-06-23 38.88 38.33 38.33 38.34 142900.0 37.17
2020-06-22 38.38 37.97 38.0 38.09 105000.0 36.93
2020-06-19 38.4 37.63 38.4 37.96 73000.0 36.81
2020-06-18 38.24 37.62 37.83 37.94 87700.0 36.79
2020-06-17 38.16 37.61 37.62 37.94 74100.0 36.79
2020-06-16 37.85 37.16 37.85 37.38 113600.0 36.24
2020-06-15 37.0 35.62 35.62 36.97 80600.0 35.85
2020-06-12 37.12 35.61 36.58 36.25 129600.0 35.15
2020-06-11 37.08 35.75 36.81 35.76 276800.0 34.51
2020-06-10 37.81 37.43 37.59 37.62 116800.0 36.31
2020-06-09 37.45 37.01 37.1 37.43 100500.0 36.12
2020-06-08 37.19 36.66 36.98 37.19 220600.0 35.89
2020-06-05 36.74 36.31 36.59 36.65 68700.0 35.37
2020-06-04 36.55 36.0 36.28 36.19 80900.0 34.93
2020-06-03 36.57 36.16 36.16 36.49 68700.0 35.22
2020-06-02 36.2 35.78 36.04 36.2 72800.0 34.94
2020-06-01 36.04 35.32 35.32 35.93 79200.0 34.68
2020-05-29 35.95 35.17 35.95 35.42 285900.0 34.18
2020-05-28 36.14 35.59 35.78 35.78 107100.0 34.53
2020-05-27 36.34 35.22 36.34 35.67 136600.0 34.43
2020-05-26 36.43 35.78 36.43 36.09 221300.0 34.83
2020-05-22 35.65 35.21 35.54 35.55 101100.0 34.31
2020-05-21 35.7 35.32 35.63 35.52 130200.0 34.28
2020-05-20 35.61 35.08 35.46 35.61 165500.0 34.37
2020-05-19 35.1 34.63 34.88 34.8 93500.0 33.59
2020-05-18 34.88 34.15 34.53 34.88 120200.0 33.66
2020-05-15 33.74 33.35 33.64 33.67 54800.0 32.49
2020-05-14 33.65 32.52 33.0 33.64 115900.0 32.47
2020-05-13 34.8 33.45 34.28 33.68 142500.0 32.34
2020-05-12 34.95 34.31 34.75 34.31 101900.0 32.95
2020-05-11 34.71 34.07 34.2 34.69 88600.0 33.31
2020-05-08 34.7 34.16 34.7 34.23 150700.0 32.87
2020-05-07 34.23 33.35 33.35 34.09 80400.0 32.74
2020-05-06 33.6 33.12 33.37 33.34 117200.0 32.02
2020-05-05 33.4 33.0 33.21 33.15 150900.0 31.84
2020-05-04 32.71 32.03 32.03 32.6 112700.0 31.31
2020-05-01 32.98 32.0 32.87 32.4 124800.0 31.12
2020-04-30 33.34 32.68 33.28 33.28 177300.0 31.96
2020-04-29 33.21 32.66 33.0 32.92 149000.0 31.61
2020-04-28 33.14 32.37 33.1 32.54 119700.0 31.25
2020-04-27 32.78 32.14 32.37 32.77 136800.0 31.47
2020-04-24 31.96 31.43 31.83 31.9 101000.0 30.64
2020-04-23 32.0 31.35 32.0 31.51 100100.0 30.26
2020-04-22 31.74 30.75 30.75 31.51 136500.0 30.26
2020-04-21 30.96 30.0 30.74 30.49 136000.0 29.28
2020-04-20 31.84 31.0 31.0 31.42 135900.0 30.17
2020-04-17 32.04 31.31 32.04 31.41 140100.0 30.16
2020-04-16 31.41 30.88 31.2 31.32 112200.0 30.08
2020-04-15 31.0 30.67 31.0 30.82 133500.0 29.6
2020-04-14 31.65 30.72 30.8 31.47 147200.0 30.22
2020-04-13 30.58 29.32 30.5 30.18 136400.0 28.82
2020-04-09 30.75 29.73 29.88 30.05 154600.0 28.69
2020-04-08 30.08 29.19 29.62 29.51 286400.0 28.18
2020-04-07 30.49 29.24 29.79 29.59 213000.0 28.26
2020-04-06 29.5 28.2 28.2 29.19 146200.0 27.88
2020-04-03 28.61 27.02 28.38 27.5 94400.0 26.26
2020-04-02 28.5 27.39 27.5 28.31 87500.0 27.04
2020-04-01 28.47 27.08 28.0 27.65 146400.0 26.41
2020-03-31 29.68 28.62 29.6 28.69 177900.0 27.4
2020-03-30 30.21 29.02 29.59 29.5 145500.0 28.17
2020-03-27 29.82 29.01 29.5 29.57 186800.0 28.24
2020-03-26 30.29 29.02 29.02 30.27 248700.0 28.91
2020-03-25 29.75 27.0 27.0 29.01 282800.0 27.71
2020-03-24 27.64 25.57 25.8 26.4 412400.0 25.21
2020-03-23 24.93 23.36 23.95 24.57 348500.0 23.47
2020-03-20 27.66 24.57 26.36 24.58 277600.0 23.48
2020-03-19 26.5 22.41 22.41 26.26 193600.0 25.08
2020-03-18 25.55 22.82 25.0 23.44 384900.0 22.39
2020-03-17 26.35 24.15 25.08 25.77 298400.0 24.61
2020-03-16 27.41 24.83 26.0 25.18 291300.0 24.05
2020-03-13 28.38 25.9 27.0 28.38 315700.0 27.1
2020-03-12 28.0 25.8 27.22 25.95 424000.0 24.63
2020-03-11 31.05 29.29 30.99 29.55 218100.0 28.04
2020-03-10 31.5 30.31 30.93 31.36 171700.0 29.76
2020-03-09 31.36 30.1 30.1 30.56 180000.0 29.0
2020-03-06 32.5 31.46 32.01 32.44 134200.0 30.78
2020-03-05 33.15 32.37 32.55 32.52 108500.0 30.86
2020-03-04 33.29 32.56 32.95 33.21 124300.0 31.51
2020-03-03 33.36 31.87 33.08 32.16 191100.0 30.52
2020-03-02 33.75 31.39 31.82 32.88 305800.0 31.2
2020-02-28 31.19 29.28 30.78 31.1 329700.0 29.51
2020-02-27 32.25 30.5 32.0 31.29 448700.0 29.69
2020-02-26 33.25 32.41 32.41 32.64 157800.0 30.97
2020-02-25 33.95 32.34 33.6 32.41 224500.0 30.76
2020-02-24 33.75 33.2 33.5 33.5 235800.0 31.79
2020-02-21 35.22 34.83 35.18 34.93 62500.0 33.15
2020-02-20 35.7 35.18 35.68 35.38 63600.0 33.57
2020-02-19 35.84 35.63 35.74 35.71 74900.0 33.89
2020-02-18 35.65 35.27 35.31 35.61 55200.0 33.79