Stockscreener 앱 받기
6.231
0.50%
0.031
Mfs Charter Income Trust 주식 (MCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.26 | $6.20 | $0.06 | 54,989.0 | +0.50% |
| 2024-11-20 | $6.26 | $6.16 | $0.10 | 131,777.0 | +0.00% |
| 2024-11-19 | $6.22 | $6.18 | $0.045 | 82,783.0 | +0.16% |
| 2024-11-18 | $6.20 | $6.15 | $0.0491 | 110,383.0 | +0.49% |
| 2024-11-15 | $6.23 | $6.16 | $0.067 | 105,427.0 | -0.65% |
| 2024-11-14 | $6.26 | $6.20 | $0.0617 | 240,578.0 | -0.64% |
| 2024-11-13 | $6.30 | $6.24 | $0.06 | 85,086.0 | -0.32% |
| 2024-11-12 | $6.33 | $6.26 | $0.0699 | 133,352.0 | -1.73% |
| 2024-11-11 | $6.42 | $6.36 | $0.0648 | 59,837.0 | -0.31% |
| 2024-11-08 | $6.40 | $6.35 | $0.0479 | 52,841.0 | +0.31% |
| 2024-11-07 | $6.38 | $6.32 | $0.0557 | 75,002.0 | +0.63% |
| 2024-11-06 | $6.34 | $6.30 | $0.0398 | 38,524.0 | +0.16% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.42 | $6.15 | $0.2748 | 1,470,001.0 | -1.72% |
| 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% |
Mfs Charter Income Trust 주식 (MCR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.18%
0.06%
자본화:
|
볼륨(24시간):