Stockscreener 앱 받기
11.77
1.55%
0.18
Msc Income Fund Inc 주식 (MSIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $11.86 | $11.62 | $0.24 | 89,302.0 | +1.55% |
| 2026-10-14 | $11.81 | $11.58 | $0.23 | 117,035.0 | -2.03% |
| 2026-10-13 | $12.00 | $11.76 | $0.24 | 191,186.0 | -0.34% |
| 2026-10-12 | $11.89 | $11.70 | $0.19 | 150,126.0 | +1.02% |
| 2026-10-09 | $11.95 | $11.73 | $0.22 | 212,684.0 | -0.25% |
| 2026-10-08 | $11.89 | $11.55 | $0.345 | 245,094.0 | +1.38% |
| 2026-10-07 | $11.72 | $11.40 | $0.32 | 234,926.0 | -0.94% |
| 2026-10-06 | $11.76 | $11.64 | $0.1202 | 176,852.0 | +0.34% |
| 2026-10-05 | $11.97 | $11.66 | $0.3079 | 189,877.0 | -0.26% |
| 2026-10-02 | $12.04 | $11.71 | $0.33 | 168,345.0 | -2.58% |
| 2026-10-01 | $12.04 | $11.74 | $0.2958 | 228,094.0 | +2.21% |
| 2026-09-30 | $12.29 | $11.75 | $0.5431 | 234,949.0 | -2.40% |
| 2026-09-29 | $12.31 | $11.97 | $0.3399 | 195,224.0 | -0.17% |
| 2026-09-28 | $12.46 | $12.04 | $0.4215 | 154,346.0 | -1.15% |
| 2026-09-25 | $12.37 | $12.13 | $0.24 | 150,040.0 | +0.41% |
| 2026-09-24 | $12.53 | $12.15 | $0.3807 | 240,846.0 | -1.93% |
| 2026-09-23 | $12.71 | $12.33 | $0.3823 | 136,693.0 | -1.51% |
| 2026-09-22 | $12.70 | $12.50 | $0.20 | 170,093.0 | +0.24% |
| 2026-09-21 | $12.63 | $12.46 | $0.1699 | 98,006.0 | +1.05% |
| 2026-09-18 | $12.55 | $12.38 | $0.175 | 192,266.0 | -1.50% |
| 2026-09-17 | $12.75 | $12.51 | $0.2396 | 177,186.0 | +2.27% |
| 2026-09-16 | $12.49 | $12.25 | $0.24 | 200,054.0 | +0.32% |
| 2026-09-15 | $12.48 | $12.26 | $0.2225 | 190,117.0 | -0.73% |
Msc Income Fund Inc 주식 (MSIF) 연도별 가격 이력
이 심층 분석에서는 Msc Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Msc Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Msc Income Fund Inc 주식 (MSIF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $12.04 | $11.40 | $0.64 | 2,003,521.0 | +0.00% |
| 2026-09 | $12.97 | $11.75 | $1.22 | 3,994,297.0 | -8.69% |
| 2026-08 | $13.02 | $11.13 | $1.89 | 5,787,675.0 | +15.19% |
| 2026-07 | $12.01 | $10.80 | $1.21 | 6,360,144.0 | -3.28% |
| 2026-06 | $12.55 | $11.16 | $1.39 | 5,962,236.0 | -5.32% |
| 2026-05 | $13.75 | $11.79 | $1.96 | 5,951,316.0 | -5.34% |
| 2026-04 | $13.27 | $11.94 | $1.33 | 5,118,623.0 | +5.99% |
| 2026-03 | $13.57 | $11.85 | $1.72 | 9,770,136.0 | -1.30% |
| 2026-02 | $13.47 | $12.15 | $1.32 | 9,046,376.0 | -6.80% |
| 2026-01 | $13.86 | $12.80 | $1.06 | 4,380,690.0 | +0.76% |
Msc Income Fund Inc 주식 (MSIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.46 | $13.08 | $1.38 | 4,390,949.0 | -6.33% |
| 2025-11 | $14.22 | $11.78 | $2.44 | 5,928,194.0 | +11.44% |
| 2025-10 | $13.78 | $12.50 | $1.28 | 5,242,173.0 | -2.82% |
| 2025-09 | $14.35 | $12.98 | $1.37 | 3,389,973.0 | -7.34% |
| 2025-08 | $15.35 | $13.82 | $1.53 | 4,267,794.0 | -7.51% |
| 2025-07 | $16.87 | $15.25 | $1.62 | 1,509,757.0 | -6.76% |
| 2025-06 | $18.09 | $15.53 | $2.57 | 2,191,382.0 | +4.45% |
| 2025-05 | $16.15 | $14.91 | $1.23 | 701,303.0 | +3.97% |
| 2025-04 | $16.63 | $14.01 | $2.62 | 1,175,470.0 | -8.14% |
| 2025-03 | $17.85 | $15.85 | $2.00 | 1,700,952.0 | -3.68% |
| 2025-02 | $18.00 | $16.21 | $1.79 | 1,767,290.0 | +5.04% |
| 2025-01 | $16.45 | $16.22 | $0.23 | 173,110.0 | +0.00% |
2.55%
0.27%
자본화:
|
볼륨(24시간):