Stockscreener 앱 받기
6.32
0.16%
-0.010
Mfs Charter Income Trust 주식 (MCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.36 | $6.31 | $0.05 | 21,783.0 | +0.00% |
| 2025-11-03 | $6.35 | $6.30 | $0.05 | 57,236.0 | +0.00% |
| 2025-10-31 | $6.38 | $6.33 | $0.0483 | 39,345.0 | -0.16% |
| 2025-10-30 | $6.35 | $6.31 | $0.04 | 71,134.0 | +0.32% |
| 2025-10-29 | $6.38 | $6.32 | $0.06 | 104,267.0 | -0.63% |
| 2025-10-28 | $6.46 | $6.33 | $0.13 | 167,962.0 | +0.47% |
| 2025-10-27 | $6.44 | $6.33 | $0.11 | 177,360.0 | -1.09% |
| 2025-10-24 | $6.47 | $6.39 | $0.08 | 34,680.0 | -0.08% |
| 2025-10-23 | $6.41 | $6.37 | $0.04 | 53,348.0 | +0.27% |
| 2025-10-22 | $6.40 | $6.31 | $0.09 | 66,173.0 | +1.08% |
| 2025-10-21 | $6.34 | $6.30 | $0.04 | 34,340.0 | +0.16% |
| 2025-10-20 | $6.33 | $6.26 | $0.0695 | 168,428.0 | +0.16% |
| 2025-10-17 | $6.32 | $6.26 | $0.06 | 75,625.0 | +0.48% |
| 2025-10-16 | $6.36 | $6.27 | $0.09 | 65,539.0 | -0.95% |
| 2025-10-15 | $6.43 | $6.31 | $0.12 | 38,327.0 | -0.16% |
| 2025-10-14 | $6.37 | $6.32 | $0.05 | 31,233.0 | -0.78% |
| 2025-10-13 | $6.47 | $6.38 | $0.09 | 36,479.0 | +0.79% |
| 2025-10-10 | $6.41 | $6.34 | $0.0665 | 50,963.0 | -0.94% |
| 2025-10-09 | $6.44 | $6.40 | $0.04 | 33,818.0 | +0.16% |
| 2025-10-08 | $6.47 | $6.39 | $0.08 | 55,271.0 | -0.16% |
| 2025-10-07 | $6.47 | $6.38 | $0.085 | 56,141.0 | +0.47% |
Mfs Charter Income Trust 주식 (MCR) 연도별 가격 이력
이 심층 분석에서는 Mfs Charter Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mfs Charter Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mfs Charter Income Trust 주식 (MCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.36 | $6.30 | $0.06 | 79,019.0 | +0.00% |
| 2025-10 | $6.50 | $6.26 | $0.24 | 1,674,018.0 | -1.40% |
| 2025-09 | $6.58 | $6.35 | $0.23 | 980,103.0 | +0.47% |
| 2025-08 | $6.43 | $6.28 | $0.15 | 1,328,369.0 | +0.95% |
| 2025-07 | $6.42 | $6.26 | $0.1599 | 1,424,983.0 | -0.47% |
| 2025-06 | $6.38 | $6.22 | $0.1566 | 1,056,178.0 | +1.11% |
| 2025-05 | $6.38 | $6.17 | $0.21 | 1,337,174.0 | +1.94% |
| 2025-04 | $6.32 | $5.57 | $0.75 | 1,712,139.0 | -1.59% |
| 2025-03 | $6.44 | $6.20 | $0.24 | 1,421,428.0 | -2.18% |
| 2025-02 | $6.52 | $6.34 | $0.18 | 1,442,077.0 | +0.16% |
| 2025-01 | $6.40 | $6.21 | $0.19 | 1,376,228.0 | +0.31% |
Mfs Charter Income Trust 주식 (MCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.42 | $6.02 | $0.3969 | 1,945,660.0 | -1.82% |
| 2024-11 | $6.42 | $6.15 | $0.2748 | 1,867,905.0 | -0.39% |
| 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 주식 (MCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.73%
0.28%
자본화:
|
볼륨(24시간):