Stockscreener 앱 받기
3.09
0.32%
0.010
시간 외 거래:
3.09
Mfs Government Markets Income Trust 주식 (MGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.10 | $3.09 | $0.008 | 18,119.0 | +0.32% |
| 2025-10-09 | $3.10 | $3.08 | $0.02 | 16,775.0 | -0.32% |
| 2025-10-08 | $3.09 | $3.07 | $0.02 | 50,559.0 | +0.65% |
| 2025-10-07 | $3.09 | $3.07 | $0.02 | 69,411.0 | -0.97% |
| 2025-10-06 | $3.11 | $3.09 | $0.02 | 16,259.0 | -0.16% |
| 2025-10-03 | $3.11 | $3.10 | $0.010 | 13,213.0 | +0.16% |
| 2025-10-02 | $3.11 | $3.09 | $0.02 | 46,725.0 | +0.00% |
| 2025-10-01 | $3.13 | $3.10 | $0.03 | 134,220.0 | -0.64% |
| 2025-09-30 | $3.13 | $3.10 | $0.03 | 31,976.0 | +0.00% |
| 2025-09-29 | $3.13 | $3.10 | $0.03 | 27,423.0 | +0.65% |
| 2025-09-26 | $3.10 | $3.09 | $0.01 | 20,615.0 | +0.00% |
| 2025-09-25 | $3.10 | $3.07 | $0.03 | 69,046.0 | +0.65% |
| 2025-09-24 | $3.10 | $3.07 | $0.03 | 23,409.0 | -0.32% |
| 2025-09-23 | $3.10 | $3.08 | $0.02 | 152,724.0 | +0.00% |
| 2025-09-22 | $3.10 | $3.08 | $0.02 | 23,858.0 | +0.00% |
| 2025-09-19 | $3.10 | $3.08 | $0.0198 | 20,961.0 | -0.16% |
| 2025-09-18 | $3.10 | $3.09 | $0.0079 | 31,631.0 | -0.03% |
| 2025-09-17 | $3.12 | $3.09 | $0.03 | 30,338.0 | -0.77% |
| 2025-09-16 | $3.12 | $3.08 | $0.04 | 35,858.0 | +0.32% |
| 2025-09-15 | $3.12 | $3.10 | $0.015 | 14,685.0 | -0.32% |
| 2025-09-12 | $3.12 | $3.10 | $0.0221 | 24,809.0 | +0.32% |
| 2025-09-11 | $3.12 | $3.10 | $0.02 | 104,502.0 | +0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.13 | $3.07 | $0.06 | 383,400.0 | -0.96% |
| 2025-09 | $3.13 | $3.06 | $0.07 | 1,179,215.0 | +0.97% |
| 2025-08 | $3.14 | $2.99 | $0.15 | 1,551,483.0 | +0.65% |
| 2025-07 | $3.14 | $3.04 | $0.10 | 1,787,478.0 | -1.60% |
| 2025-06 | $3.13 | $3.03 | $0.0975 | 999,239.0 | +1.79% |
| 2025-05 | $3.15 | $3.03 | $0.12 | 2,259,805.0 | -2.70% |
| 2025-04 | $3.17 | $3.03 | $0.14 | 968,114.0 | -0.63% |
| 2025-03 | $3.17 | $3.09 | $0.08 | 893,736.0 | +1.60% |
| 2025-02 | $3.17 | $3.04 | $0.13 | 704,167.0 | +0.97% |
| 2025-01 | $3.13 | $2.95 | $0.1807 | 903,605.0 | +0.65% |
Mfs Government Markets Income Trust 주식 (MGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.24 | $3.04 | $0.20 | 1,425,612.0 | -2.87% |
| 2024-11 | $3.24 | $3.05 | $0.19 | 1,749,393.0 | -1.57% |
| 2024-10 | $3.31 | $3.16 | $0.15 | 1,295,079.0 | -3.63% |
| 2024-09 | $3.39 | $3.21 | $0.181 | 1,763,030.0 | +2.48% |
| 2024-08 | $3.24 | $3.16 | $0.08 | 1,407,510.0 | +1.89% |
| 2024-07 | $3.19 | $3.05 | $0.14 | 3,085,722.0 | +3.26% |
| 2024-06 | $3.10 | $3.02 | $0.085 | 2,302,071.0 | +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% |
0.67%
0.08%
자본화:
|
볼륨(24시간):