6.32
price down icon0.47%   -0.03
after-market Dopo l'orario di chiusura: 6.32
loading

Storico Dei Prezzi Delle Azioni Di Mfs Charter Income Trust (MCR)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $6.36 $6.31 $0.05 105,293.0 -0.47%
2024-11-04 $6.39 $6.33 $0.06 65,722.0 +0.00%
2024-11-01 $6.39 $6.35 $0.04 128,407.0 +0.16%
2024-10-31 $6.35 $6.31 $0.0399 69,907.0 +0.16%
2024-10-30 $6.35 $6.31 $0.04 63,305.0 +0.48%
2024-10-29 $6.33 $6.30 $0.03 29,857.0 -0.79%
2024-10-28 $6.36 $6.26 $0.10 137,856.0 +0.63%
2024-10-25 $6.38 $6.31 $0.07 171,459.0 -0.32%
2024-10-24 $6.37 $6.31 $0.06 87,718.0 -0.08%
2024-10-23 $6.39 $6.33 $0.06 49,491.0 -1.02%
2024-10-22 $6.41 $6.38 $0.03 65,437.0 +0.31%
2024-10-21 $6.42 $6.36 $0.06 106,950.0 -0.31%
2024-10-18 $6.43 $6.40 $0.03 51,309.0 -0.16%
2024-10-17 $6.44 $6.40 $0.04 45,725.0 -0.47%
2024-10-16 $6.46 $6.43 $0.03 42,251.0 +0.47%
2024-10-15 $6.45 $6.40 $0.052 62,239.0 -1.23%
2024-10-14 $6.53 $6.48 $0.05 48,918.0 -0.31%
2024-10-11 $6.52 $6.49 $0.0251 37,860.0 +0.14%
2024-10-10 $6.54 $6.50 $0.04 52,027.0 -0.30%
2024-10-09 $6.53 $6.50 $0.025 45,603.0 +0.15%
2024-10-08 $6.51 $6.49 $0.02 25,239.0 +0.62%

Mfs Charter Income Trust Stock (MCR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Mfs Charter Income Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MCR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Mfs Charter Income Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Mfs Charter Income Trust Storia dei prezzi delle azioni (MCR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $6.39 $6.31 $0.08 404,715.0 -0.32%
2024-10 $6.58 $6.26 $0.322 1,540,343.0 -3.50%
2024-09 $6.57 $6.38 $0.19 1,725,429.0 +2.66%
2024-08 $6.45 $6.30 $0.15 1,989,818.0 +0.16%
2024-07 $6.41 $6.25 $0.16 1,218,075.0 +1.91%
2024-06 $6.32 $6.18 $0.14 1,324,369.0 +0.64%
2024-05 $6.31 $6.14 $0.17 1,137,003.0 +1.47%
2024-04 $6.36 $6.01 $0.35 1,297,324.0 -3.15%
2024-03 $6.38 $6.23 $0.15 1,325,807.0 +0.48%
2024-02 $6.53 $6.27 $0.26 1,407,829.0 -2.02%
2024-01 $6.53 $6.30 $0.23 1,276,983.0 -0.31%

Mfs Charter Income Trust Storia dei prezzi delle azioni (MCR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.70 $6.07 $0.63 1,955,633.0 +6.08%
2023-11 $6.22 $5.71 $0.51 2,518,248.0 +6.47%
2023-10 $5.97 $5.63 $0.34 1,724,276.0 -2.22%
2023-09 $6.19 $5.82 $0.37 1,844,875.0 -5.49%
2023-08 $6.31 $6.00 $0.31 1,827,567.0 -1.90%
2023-07 $6.35 $6.14 $0.21 1,835,414.0 +0.00%
2023-06 $6.32 $6.07 $0.2525 1,441,335.0 +3.95%
2023-05 $6.33 $5.97 $0.36 1,601,758.0 -3.65%
2023-04 $6.38 $6.19 $0.1943 981,934.0 +0.16%
2023-03 $6.66 $6.11 $0.55 1,285,180.0 -3.82%
2023-02 $6.90 $6.37 $0.53 1,214,905.0 -2.39%
2023-01 $6.75 $6.17 $0.58 1,333,603.0 +8.94%

Mfs Charter Income Trust Storia dei prezzi delle azioni (MCR) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $6.94 $6.10 $0.8448 2,606,057.0 -10.48%
2022-11 $6.98 $6.25 $0.73 1,834,086.0 +7.34%
2022-10 $6.54 $5.80 $0.735 2,045,450.0 +7.56%
2022-09 $6.64 $5.89 $0.7507 1,526,810.0 -8.18%
2022-08 $7.09 $6.43 $0.66 2,321,494.0 -4.00%
2022-07 $6.77 $6.29 $0.4799 1,346,781.0 +7.14%
2022-06 $6.75 $6.12 $0.63 1,985,639.0 -5.26%
2022-05 $6.84 $6.40 $0.44 1,949,140.0 -2.13%
2022-04 $7.54 $6.77 $0.77 2,631,375.0 -7.43%
2022-03 $7.50 $6.88 $0.62 1,961,718.0 -0.81%
2022-02 $8.28 $7.19 $1.09 1,539,705.0 -7.62%
2022-01 $8.64 $7.56 $1.08 1,513,755.0 -5.99%
closed_end_fund_debt NUV
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
Capitalizzazione:     |  Volume (24 ore):