Stockscreener 앱 받기
3.07
0.49%
-0.015
Mfs Government Markets Income Trust 주식 (MGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-28 | $3.10 | $3.06 | $0.04 | 84,189.0 | -0.49% |
| 2024-06-27 | $3.09 | $3.06 | $0.03 | 100,500.0 | +0.82% |
| 2024-06-26 | $3.07 | $3.05 | $0.0176 | 15,866.0 | +0.00% |
| 2024-06-25 | $3.08 | $3.05 | $0.03 | 63,283.0 | +0.33% |
| 2024-06-24 | $3.10 | $3.05 | $0.05 | 150,191.0 | -0.16% |
| 2024-06-21 | $3.06 | $3.04 | $0.015 | 30,608.0 | +0.16% |
| 2024-06-20 | $3.06 | $3.04 | $0.015 | 35,996.0 | -0.33% |
| 2024-06-18 | $3.10 | $3.04 | $0.06 | 122,133.0 | +0.16% |
| 2024-06-17 | $3.06 | $3.03 | $0.0276 | 80,157.0 | -0.46% |
| 2024-06-14 | $3.07 | $3.05 | $0.02 | 89,157.0 | +0.62% |
| 2024-06-13 | $3.06 | $3.03 | $0.0299 | 106,024.0 | +0.00% |
| 2024-06-12 | $3.06 | $3.04 | $0.02 | 317,611.0 | +0.66% |
| 2024-06-11 | $3.04 | $3.02 | $0.02 | 82,491.0 | +0.50% |
| 2024-06-10 | $3.04 | $3.02 | $0.0251 | 219,071.0 | -0.82% |
| 2024-06-07 | $3.05 | $3.02 | $0.03 | 43,722.0 | -0.49% |
| 2024-06-06 | $3.09 | $3.04 | $0.05 | 241,411.0 | -0.49% |
| 2024-06-05 | $3.09 | $3.04 | $0.05 | 256,900.0 | +0.16% |
| 2024-06-04 | $3.08 | $3.06 | $0.02 | 141,168.0 | +0.16% |
| 2024-06-03 | $3.07 | $3.04 | $0.03 | 121,593.0 | -0.33% |
| 2024-05-31 | $3.08 | $3.04 | $0.04 | 31,530.0 | +0.99% |
| 2024-05-30 | $3.05 | $3.04 | $0.010 | 38,778.0 | +0.66% |
Mfs Government Markets Income Trust 주식 (MGF) 연도별 가격 이력
이 심층 분석에서는 Mfs Government Markets Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mfs Government Markets Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mfs Government Markets Income Trust 주식 (MGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $3.10 | $3.02 | $0.085 | 2,386,260.0 | +0.00% |
| 2024-05 | $3.19 | $3.02 | $0.17 | 1,469,445.0 | -0.97% |
| 2024-04 | $3.22 | $3.05 | $0.17 | 1,203,282.0 | -3.13% |
| 2024-03 | $3.26 | $3.05 | $0.21 | 5,690,746.0 | +3.90% |
| 2024-02 | $3.24 | $3.06 | $0.18 | 1,099,682.0 | -3.75% |
| 2024-01 | $3.26 | $3.14 | $0.12 | 944,591.0 | +0.63% |
Mfs Government Markets Income Trust 주식 (MGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.25 | $3.07 | $0.18 | 1,270,212.0 | +3.25% |
| 2023-11 | $3.12 | $2.93 | $0.19 | 1,034,201.0 | +4.41% |
| 2023-10 | $3.08 | $2.91 | $0.17 | 1,088,548.0 | -3.59% |
| 2023-09 | $3.24 | $3.00 | $0.24 | 1,026,301.0 | -4.67% |
| 2023-08 | $3.24 | $3.11 | $0.13 | 1,677,089.0 | -0.31% |
| 2023-07 | $3.29 | $3.19 | $0.10 | 1,071,989.0 | +0.31% |
| 2023-06 | $3.31 | $3.19 | $0.12 | 1,181,975.0 | -2.13% |
| 2023-05 | $3.34 | $3.20 | $0.14 | 1,530,997.0 | -1.80% |
| 2023-04 | $3.46 | $3.27 | $0.19 | 851,971.0 | +1.21% |
| 2023-03 | $3.34 | $3.22 | $0.12 | 2,802,856.0 | +0.92% |
| 2023-02 | $3.45 | $3.22 | $0.2299 | 988,502.0 | -5.22% |
| 2023-01 | $3.45 | $3.29 | $0.16 | 1,260,503.0 | +4.23% |
Mfs Government Markets Income Trust 주식 (MGF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.41 | $3.26 | $0.1487 | 2,200,455.0 | -2.36% |
| 2022-11 | $3.49 | $3.22 | $0.27 | 1,105,337.0 | +3.35% |
| 2022-10 | $3.33 | $3.11 | $0.22 | 1,608,195.0 | +0.92% |
| 2022-09 | $3.52 | $3.25 | $0.2715 | 1,647,907.0 | -7.14% |
| 2022-08 | $3.72 | $3.47 | $0.25 | 1,302,162.0 | -2.78% |
| 2022-07 | $3.60 | $3.48 | $0.12 | 911,765.0 | +2.27% |
| 2022-06 | $3.68 | $3.36 | $0.32 | 3,498,050.0 | -7.37% |
| 2022-05 | $3.80 | $3.54 | $0.26 | 1,640,879.0 | +6.15% |
| 2022-04 | $3.83 | $3.57 | $0.26 | 1,846,210.0 | -5.29% |
| 2022-03 | $3.94 | $3.71 | $0.23 | 2,454,320.0 | -3.08% |
| 2022-02 | $4.20 | $3.84 | $0.36 | 3,280,066.0 | -5.11% |
| 2022-01 | $4.26 | $3.96 | $0.30 | 3,080,789.0 | -3.29% |
0.82%
0.40%
자본화:
|
볼륨(24시간):