Stockscreener 앱 받기
6.30
0.00%
0.00
Mfs Charter Income Trust 주식 (MCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $6.33 | $6.29 | $0.04 | 27,927.0 | +0.00% |
| 2026-02-11 | $6.33 | $6.28 | $0.0499 | 56,172.0 | +0.00% |
| 2026-02-10 | $6.33 | $6.29 | $0.0399 | 33,332.0 | +0.16% |
| 2026-02-09 | $6.30 | $6.27 | $0.03 | 51,263.0 | +0.32% |
| 2026-02-06 | $6.30 | $6.26 | $0.0445 | 54,623.0 | -0.16% |
| 2026-02-05 | $6.29 | $6.26 | $0.03 | 58,806.0 | +0.16% |
| 2026-02-04 | $6.28 | $6.24 | $0.0356 | 78,273.0 | +0.32% |
| 2026-02-03 | $6.28 | $6.25 | $0.035 | 92,282.0 | -0.16% |
| 2026-02-02 | $6.30 | $6.23 | $0.07 | 165,944.0 | +0.00% |
| 2026-01-30 | $6.29 | $6.25 | $0.0494 | 134,575.0 | +0.16% |
| 2026-01-29 | $6.28 | $6.24 | $0.04 | 123,586.0 | -0.32% |
| 2026-01-28 | $6.29 | $6.25 | $0.04 | 105,171.0 | +0.00% |
| 2026-01-27 | $6.31 | $6.25 | $0.06 | 135,890.0 | +0.16% |
| 2026-01-26 | $6.28 | $6.25 | $0.025 | 63,659.0 | -0.32% |
| 2026-01-23 | $6.31 | $6.27 | $0.04 | 46,277.0 | +0.16% |
| 2026-01-22 | $6.29 | $6.25 | $0.0399 | 39,998.0 | -0.16% |
| 2026-01-21 | $6.29 | $6.25 | $0.0398 | 46,275.0 | +0.64% |
| 2026-01-20 | $6.29 | $6.21 | $0.08 | 59,716.0 | -0.95% |
| 2026-01-16 | $6.32 | $6.28 | $0.0393 | 42,083.0 | -0.32% |
| 2026-01-15 | $6.34 | $6.27 | $0.0698 | 34,581.0 | +0.16% |
| 2026-01-14 | $6.33 | $6.30 | $0.03 | 73,164.0 | +0.16% |
| 2026-01-13 | $6.32 | $6.28 | $0.04 | 76,779.0 | +0.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $6.33 | $6.23 | $0.10 | 618,622.0 | +0.64% |
| 2026-01 | $6.34 | $6.21 | $0.1299 | 1,529,942.0 | -0.16% |
Mfs Charter Income Trust 주식 (MCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.40 | $6.20 | $0.1999 | 1,458,325.0 | -0.94% |
| 2025-11 | $6.40 | $6.19 | $0.21 | 938,266.0 | +0.32% |
| 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% |
0.99%
0.11%
자본화:
|
볼륨(24시간):