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

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

名前 BlackRock Science and Technology Trust II Common Shares of Beneficial Interest
ティッカー BSTZ
国 nan
上場年 2019.0
セクター nan

BlackRock Science and Technology Trust II 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 40.94 39.9 40.55 40.28 152700.0 40.28
2021-02-12 40.38 39.34 39.98 40.3 277100.0 40.3
2021-02-11 40.23 39.6 39.68 40.03 237900.0 39.92
2021-02-10 39.9 39.02 39.82 39.6 191300.0 39.49
2021-02-09 39.6 38.8 39.25 39.49 181900.0 39.38
2021-02-08 39.94 38.96 39.92 39.1 192100.0 38.99
2021-02-05 39.5 38.71 38.87 39.31 272500.0 39.2
2021-02-04 38.92 38.35 38.35 38.58 258800.0 38.47
2021-02-03 38.23 37.55 37.94 38.15 173700.0 38.04
2021-02-02 37.7 36.65 36.97 37.64 185700.0 37.53
2021-02-01 36.55 35.55 35.63 36.47 229700.0 36.37
2021-01-29 36.04 34.96 35.92 35.41 200200.0 35.31
2021-01-28 36.14 35.35 35.45 35.91 211600.0 35.81
2021-01-27 36.55 35.48 36.45 35.66 184600.0 35.56
2021-01-26 36.98 36.54 36.87 36.62 189900.0 36.51
2021-01-25 37.32 36.52 37.06 37.04 139500.0 36.93
2021-01-22 37.1 36.65 37.0 36.88 135500.0 36.77
2021-01-21 37.66 36.9 37.5 37.01 168200.0 36.9
2021-01-20 37.24 36.79 36.85 37.05 130700.0 36.94
2021-01-19 36.85 36.01 36.01 36.55 166800.0 36.44
2021-01-15 36.5 35.72 36.19 35.96 168000.0 35.86
2021-01-14 36.69 36.05 36.27 36.19 165300.0 36.09
2021-01-13 36.36 35.77 35.77 36.19 172600.0 35.97
2021-01-12 36.02 35.34 35.34 35.92 186600.0 35.7
2021-01-11 35.8 35.17 35.18 35.47 302200.0 35.26
2021-01-08 36.3 35.78 36.0 36.17 249600.0 35.95
2021-01-07 35.9 34.39 34.39 35.72 284500.0 35.5
2021-01-06 35.27 34.37 34.94 34.55 234700.0 34.34
2021-01-05 35.46 34.71 35.07 35.2 311700.0 34.99
2021-01-04 36.38 34.88 36.37 35.34 327100.0 35.13
2020-12-31 36.67 36.12 36.21 36.38 157400.0 36.16
2020-12-30 37.0 36.01 36.58 36.39 163200.0 36.17
2020-12-29 37.05 35.86 36.8 36.42 205100.0 36.2
2020-12-28 37.76 36.66 37.21 36.74 156600.0 36.52
2020-12-24 38.18 36.78 38.18 37.08 132000.0 36.86
2020-12-23 38.35 37.85 37.91 37.9 98100.0 37.67
2020-12-22 37.84 37.15 37.18 37.68 206600.0 37.45
2020-12-21 37.77 35.5 35.7 36.94 210900.0 36.72
2020-12-18 36.12 35.2 35.2 36.02 266500.0 35.8
2020-12-17 35.28 34.66 34.66 35.23 225500.0 35.02
2020-12-16 34.75 34.18 34.35 34.61 195600.0 34.4
2020-12-15 34.74 34.35 34.7 34.56 171400.0 34.35
2020-12-14 34.75 34.2 34.35 34.44 186000.0 34.23
2020-12-11 34.56 34.05 34.3 34.2 137400.0 33.88
2020-12-10 34.68 33.82 33.82 34.24 155500.0 33.92
2020-12-09 35.0 33.59 33.9 33.82 171400.0 33.5
2020-12-08 33.9 33.58 33.74 33.89 126000.0 33.57
2020-12-07 33.75 32.85 33.75 33.75 194600.0 33.43
2020-12-04 33.9 33.5 33.5 33.76 155000.0 33.44
2020-12-03 33.9 33.25 33.43 33.29 205500.0 32.98
2020-12-02 33.5 33.13 33.43 33.49 169900.0 33.18
2020-12-01 33.44 32.67 33.11 33.43 221300.0 33.12
2020-11-30 33.22 32.14 32.69 32.82 199600.0 32.51
2020-11-27 32.7 32.18 32.18 32.53 74300.0 32.22
2020-11-25 32.24 31.66 31.95 31.94 141700.0 31.64
2020-11-24 31.98 31.55 31.87 31.85 191500.0 31.55
2020-11-23 31.9 31.04 31.08 31.52 239200.0 31.22
2020-11-20 31.1 30.45 30.45 30.82 150700.0 30.53
2020-11-19 30.34 29.77 29.96 30.34 148700.0 30.06
2020-11-18 30.25 29.77 29.95 29.99 239000.0 29.71
2020-11-17 29.89 29.23 29.48 29.75 136400.0 29.47
2020-11-16 29.94 29.23 29.39 29.5 187500.0 29.22
2020-11-13 29.37 28.63 29.0 29.23 200800.0 28.96
2020-11-12 29.5 28.5 29.12 28.69 169400.0 28.31
2020-11-11 29.18 28.45 28.45 28.88 172500.0 28.49
2020-11-10 28.95 28.06 28.95 28.28 281400.0 27.9
2020-11-09 31.29 29.01 31.15 29.17 392700.0 28.78
2020-11-06 30.33 29.5 29.98 30.01 296200.0 29.61
2020-11-05 29.9 29.15 29.15 29.76 299100.0 29.36
2020-11-04 28.74 27.76 27.76 28.54 191600.0 28.16
2020-11-03 27.38 26.72 26.97 27.28 137200.0 26.92
2020-11-02 26.84 26.31 26.53 26.73 164800.0 26.37
2020-10-30 26.85 26.05 26.65 26.18 190300.0 25.83
2020-10-29 26.77 26.0 26.0 26.63 175100.0 26.27
2020-10-28 26.36 25.88 26.05 26.02 223000.0 25.67
2020-10-27 27.13 26.65 26.93 26.68 159900.0 26.32
2020-10-26 27.77 26.71 27.53 26.89 326000.0 26.53
2020-10-23 27.94 27.51 27.79 27.8 124000.0 27.43
2020-10-22 27.82 27.41 27.59 27.51 171100.0 27.14
2020-10-21 27.98 27.51 27.76 27.59 150100.0 27.22
2020-10-20 28.01 27.51 27.92 27.65 223000.0 27.28
2020-10-19 28.57 27.63 28.25 27.75 183100.0 27.38
2020-10-16 28.48 27.78 27.78 28.19 127100.0 27.81
2020-10-15 27.94 27.65 27.85 27.85 109500.0 27.48
2020-10-14 28.56 27.63 28.42 28.1 200300.0 27.72
2020-10-13 28.74 28.29 28.41 28.59 230100.0 28.09
2020-10-12 28.52 27.98 28.25 28.29 198500.0 27.8
2020-10-09 28.08 27.53 27.81 27.75 159700.0 27.27
2020-10-08 27.73 27.37 27.59 27.45 143200.0 26.97
2020-10-07 27.47 27.1 27.21 27.46 188400.0 26.98
2020-10-06 27.24 26.83 27.05 26.87 192800.0 26.4
2020-10-05 26.98 26.51 26.51 26.98 201600.0 26.51
2020-10-02 26.84 25.97 26.01 26.47 270900.0 26.01
2020-10-01 26.43 25.85 25.99 26.43 189300.0 25.97
2020-09-30 25.7 25.37 25.5 25.65 169000.0 25.21
2020-09-29 25.37 24.96 25.07 25.36 158200.0 24.92
2020-09-28 25.25 24.89 24.97 25.07 160400.0 24.64
2020-09-25 24.75 24.26 24.36 24.7 163200.0 24.27
2020-09-24 24.54 24.01 24.03 24.34 237000.0 23.92
2020-09-23 25.1 24.3 25.1 24.32 267900.0 23.9
2020-09-22 25.06 24.62 24.83 24.89 272300.0 24.46
2020-09-21 24.86 24.4 24.5 24.78 237700.0 24.35
2020-09-18 25.41 24.64 24.9 24.85 184900.0 24.42
2020-09-17 24.82 24.46 24.54 24.75 193100.0 24.32
2020-09-16 25.33 24.93 25.14 24.99 186600.0 24.56
2020-09-15 25.32 25.06 25.22 25.12 141400.0 24.68
2020-09-14 24.93 24.51 24.51 24.83 153400.0 24.4
2020-09-11 24.89 24.37 24.6 24.43 175100.0 23.91
2020-09-10 25.53 24.54 25.35 24.66 263900.0 24.13
2020-09-09 25.15 24.5 24.58 25.09 200200.0 24.55
2020-09-08 24.67 24.1 24.42 24.22 383100.0 23.7
2020-09-04 25.53 24.27 25.48 25.2 532000.0 24.66
2020-09-03 27.07 25.18 27.07 25.29 697800.0 24.75
2020-09-02 27.3 26.79 27.22 27.16 229100.0 26.58
2020-09-01 27.11 26.83 26.95 27.11 292400.0 26.53
2020-08-31 26.8 26.4 26.5 26.8 164800.0 26.23
2020-08-28 26.56 26.32 26.53 26.46 246200.0 25.9
2020-08-27 26.48 26.2 26.3 26.24 166600.0 25.68
2020-08-26 26.46 26.09 26.09 26.41 245100.0 25.85
2020-08-25 25.99 25.73 25.75 25.99 143500.0 25.44
2020-08-24 26.1 25.63 25.85 25.72 197700.0 25.17
2020-08-21 25.94 25.65 25.77 25.83 176300.0 25.28
2020-08-20 25.97 25.56 25.72 25.97 162800.0 25.42
2020-08-19 25.91 25.74 25.85 25.76 151600.0 25.21
2020-08-18 25.86 25.54 25.8 25.81 170400.0 25.26
2020-08-17 25.69 25.31 25.35 25.69 150500.0 25.14
2020-08-14 25.48 25.22 25.25 25.35 140900.0 24.81
2020-08-13 25.53 25.21 25.38 25.4 235200.0 24.86
2020-08-12 25.46 25.24 25.25 25.31 149800.0 24.67
2020-08-11 25.46 25.05 25.4 25.08 295500.0 24.45
2020-08-10 25.82 25.32 25.79 25.42 264200.0 24.78
2020-08-07 26.26 25.57 26.0 25.83 323000.0 25.18
2020-08-06 26.34 26.01 26.25 26.3 173200.0 25.64
2020-08-05 26.46 26.0 26.16 26.11 252000.0 25.45
2020-08-04 26.51 25.84 26.01 26.34 356900.0 25.68
2020-08-03 26.58 25.33 25.33 26.23 430800.0 25.57
2020-07-31 25.2 24.61 25.07 25.2 212700.0 24.56
2020-07-30 24.8 24.25 24.41 24.78 147400.0 24.16
2020-07-29 24.69 24.03 24.15 24.57 219500.0 23.95
2020-07-28 24.24 23.82 24.04 23.93 214200.0 23.33
2020-07-27 23.99 23.68 23.76 23.95 167300.0 23.35
2020-07-24 23.9 23.34 23.5 23.63 270300.0 23.03
2020-07-23 24.42 23.7 24.06 23.7 389600.0 23.1
2020-07-22 24.47 24.15 24.34 24.3 187000.0 23.69
2020-07-21 24.49 24.07 24.43 24.26 259200.0 23.65
2020-07-20 24.28 23.51 23.6 24.28 254700.0 23.67
2020-07-17 23.49 23.25 23.46 23.44 217600.0 22.85
2020-07-16 23.5 23.15 23.5 23.38 264800.0 22.79
2020-07-15 24.0 23.35 24.0 23.68 201000.0 23.08
2020-07-14 23.74 22.74 23.74 23.6 441100.0 23.0
2020-07-13 24.93 23.76 24.6 23.76 376100.0 23.06
2020-07-10 24.58 24.25 24.58 24.52 241700.0 23.8
2020-07-09 24.58 24.0 24.28 24.44 305500.0 23.72
2020-07-08 24.49 23.95 24.13 24.18 425700.0 23.47
2020-07-07 24.15 23.35 23.5 23.96 324300.0 23.26
2020-07-06 24.12 23.52 23.79 23.76 318300.0 23.06
2020-07-02 23.54 23.25 23.25 23.31 270300.0 22.63
2020-07-01 23.01 22.67 22.8 23.01 240900.0 22.34
2020-06-30 22.83 22.18 22.43 22.67 318900.0 22.01
2020-06-29 22.56 22.06 22.56 22.25 320800.0 21.6
2020-06-26 22.93 22.33 22.73 22.42 242600.0 21.76
2020-06-25 22.99 22.6 22.7 22.81 205000.0 22.14
2020-06-24 23.22 22.43 23.08 22.73 386600.0 22.06
2020-06-23 23.3 22.9 22.9 23.11 210300.0 22.43
2020-06-22 23.07 22.72 22.73 22.92 231900.0 22.25
2020-06-19 22.99 22.51 22.8 22.66 214300.0 22.0
2020-06-18 22.89 22.5 22.58 22.6 160200.0 21.94
2020-06-17 22.87 22.36 22.43 22.55 218300.0 21.89
2020-06-16 22.58 22.06 22.4 22.39 215200.0 21.73
2020-06-15 22.0 21.15 21.3 21.93 250700.0 21.29
2020-06-12 22.06 21.3 21.85 21.8 181900.0 21.16
2020-06-11 22.0 21.28 22.0 21.44 304000.0 20.71
2020-06-10 22.51 22.11 22.25 22.36 252400.0 21.6
2020-06-09 22.2 21.8 21.8 22.07 278000.0 21.32
2020-06-08 22.25 21.94 22.25 22.12 248000.0 21.37
2020-06-05 22.26 21.92 22.24 22.03 296500.0 21.28
2020-06-04 22.29 21.82 22.04 21.92 247600.0 21.18
2020-06-03 22.37 21.98 21.98 22.19 320500.0 21.44
2020-06-02 21.96 21.47 21.55 21.88 187200.0 21.14
2020-06-01 21.88 21.12 21.2 21.67 289800.0 20.94
2020-05-29 21.33 20.93 21.29 21.16 215900.0 20.44
2020-05-28 21.34 20.86 21.05 21.14 225900.0 20.42
2020-05-27 21.0 20.5 21.0 20.86 204000.0 20.15
2020-05-26 21.1 20.75 20.84 20.94 220600.0 20.23
2020-05-22 20.84 20.46 20.65 20.67 313400.0 19.97
2020-05-21 21.04 20.65 21.04 20.93 163300.0 20.22
2020-05-20 21.1 20.68 21.0 20.88 307600.0 20.17
2020-05-19 20.84 20.43 20.55 20.62 250400.0 19.93
2020-05-18 20.81 20.35 20.81 20.43 230600.0 19.74
2020-05-15 20.22 19.26 19.48 20.21 225300.0 19.53
2020-05-14 19.55 19.0 19.32 19.43 160400.0 18.77
2020-05-13 20.47 19.43 20.21 19.64 358400.0 18.88
2020-05-12 20.7 20.22 20.7 20.36 318900.0 19.57
2020-05-11 20.75 20.16 20.5 20.52 258400.0 19.72
2020-05-08 20.65 20.05 20.47 20.42 381600.0 19.63
2020-05-07 20.4 19.58 19.58 20.33 301600.0 19.54
2020-05-06 19.82 19.24 19.25 19.62 224100.0 18.86
2020-05-05 19.75 19.07 19.61 19.34 270100.0 18.59
2020-05-04 19.37 18.5 18.85 19.2 159700.0 18.46
2020-05-01 19.5 18.94 19.29 18.97 161700.0 18.23
2020-04-30 19.92 19.45 19.71 19.79 174600.0 19.02
2020-04-29 19.76 19.15 19.15 19.71 259900.0 18.95
2020-04-28 19.6 19.01 19.6 19.01 194500.0 18.27
2020-04-27 19.45 18.99 19.0 19.26 189300.0 18.51
2020-04-24 19.17 18.5 18.93 18.9 198800.0 18.17
2020-04-23 19.34 18.71 19.12 18.8 200100.0 18.07
2020-04-22 19.32 18.58 18.62 19.22 149200.0 18.48
2020-04-21 18.8 18.11 18.75 18.32 176700.0 17.61
2020-04-20 19.23 18.71 19.23 19.0 185300.0 18.26
2020-04-17 19.27 18.69 19.05 19.14 319800.0 18.4
2020-04-16 18.84 18.27 18.4 18.68 218300.0 17.96
2020-04-15 18.44 17.76 18.39 18.37 134500.0 17.66
2020-04-14 18.74 17.96 18.5 18.41 194600.0 17.7
2020-04-13 18.98 17.62 18.52 18.11 176700.0 17.31
2020-04-09 18.43 17.67 18.2 18.27 349400.0 17.46
2020-04-08 18.01 17.22 17.75 17.82 179600.0 17.03
2020-04-07 18.21 16.74 17.19 17.61 641400.0 16.83
2020-04-06 17.02 16.23 16.37 16.77 208000.0 16.03
2020-04-03 16.52 15.71 16.05 15.87 276200.0 15.17
2020-04-02 16.49 15.5 15.74 16.1 146400.0 15.39
2020-04-01 16.63 15.62 15.99 15.95 222400.0 15.25
2020-03-31 17.55 16.55 17.23 16.69 289200.0 15.95
2020-03-30 17.6 16.85 17.33 17.23 346100.0 16.47
2020-03-27 17.52 16.42 16.69 17.25 590300.0 16.49
2020-03-26 17.52 16.38 16.5 17.1 378800.0 16.35
2020-03-25 17.25 15.07 15.39 16.52 517200.0 15.79
2020-03-24 15.83 13.5 13.5 15.06 621800.0 14.4
2020-03-23 13.33 12.07 12.07 12.77 630600.0 12.21
2020-03-20 15.18 13.19 15.18 13.19 500400.0 12.61
2020-03-19 15.05 12.0 12.7 14.15 516000.0 13.53
2020-03-18 14.95 12.75 14.75 13.01 573500.0 12.44
2020-03-17 14.97 13.9 14.03 14.9 510300.0 14.24
2020-03-16 15.21 13.46 13.46 14.42 467400.0 13.78
2020-03-13 17.44 15.38 15.88 16.0 288500.0 15.29
2020-03-12 16.5 14.9 15.6 15.54 612000.0 14.76
2020-03-11 19.3 17.9 19.3 18.29 212900.0 17.37
2020-03-10 20.35 18.74 19.26 19.19 131500.0 18.23
2020-03-09 18.96 17.1 18.9 18.74 339200.0 17.8
2020-03-06 20.0 19.36 19.75 19.91 225300.0 18.91
2020-03-05 20.41 19.92 20.33 20.07 223500.0 19.06
2020-03-04 20.58 20.08 20.2 20.58 191100.0 19.55
2020-03-03 20.49 19.8 20.1 19.93 337900.0 18.93
2020-03-02 20.73 19.34 19.36 20.0 395300.0 19.0
2020-02-28 19.71 19.0 19.0 19.28 406900.0 18.31
2020-02-27 19.93 19.2 19.93 19.44 552100.0 18.46
2020-02-26 20.57 20.02 20.13 20.15 201400.0 19.14
2020-02-25 20.73 20.01 20.66 20.09 352600.0 19.08
2020-02-24 20.94 20.52 20.92 20.55 408100.0 19.52
2020-02-21 21.92 21.41 21.92 21.53 190400.0 20.45
2020-02-20 21.95 21.73 21.75 21.92 159400.0 20.82
2020-02-19 21.95 21.73 21.87 21.94 238100.0 20.84
2020-02-18 21.85 21.53 21.7 21.85 89800.0 20.75