Hot Features
프리미엄
MFS High Income Municipal Trust (CXE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.33333333333 | 3.75 | 3.78 | 3.7 | 54542 | 3.72868064 | CS |
| 4 | 0.0492 | 1.34764983017 | 3.6508 | 3.78 | 3.6 | 85682 | 3.68176402 | CS |
| 12 | -0.13 | -3.39425587467 | 3.83 | 3.9065 | 3.6 | 86898 | 3.7516158 | CS |
| 26 | -0.01 | -0.269541778976 | 3.71 | 4.02 | 3.6 | 74245 | 3.81562462 | CS |
| 52 | 0.15 | 4.22535211268 | 3.55 | 4.02 | 3.46 | 63227 | 3.72826248 | CS |
| 156 | -0.94 | -20.2586206897 | 4.64 | 4.77 | 2.95 | 93113 | 3.70615768 | CS |
| 260 | -1.7 | -31.4814814815 | 5.4 | 5.68 | 2.95 | 88989 | 4.17165948 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 3.7 | -0.01 | -0.27 | 3.67 | 3.7 | 3.67 | 75294 |
| 1737675600 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1737589200 | 3.71 | -0.04 | -1.07 | 3.73 | 3.74 | 3.7 | 46377 |
| 1737502800 | 3.75 | 0.02 | 0.54 | 3.78 | 3.78 | 3.72 | 35583 |
| 1737157200 | 3.73 | -0.03 | -0.80 | 3.75 | 3.75 | 3.715 | 81665 |
| 1737070800 | 3.76 | 0.1 | 2.73 | 3.67 | 3.76 | 3.67 | 108460 |
| 1736984400 | 3.66 | 0.06 | 1.67 | 3.62 | 3.69 | 3.62 | 117908 |
| 1736898000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.62 | 3.6 | 36981 |
| 1736811600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.6 | 97360 |
| 1736552400 | 3.63 | -0.05 | -1.22 | 3.66 | 3.66 | 3.63 | 60834 |
| 1736379600 | 3.675 | -0.01 | -0.14 | 3.68 | 3.69 | 3.67 | 87187 |
| 1736293200 | 3.68 | 0 | 0.00 | 3.6795 | 3.69 | 3.665 | 83633 |
| 1736206800 | 3.68 | -0.03 | -0.67 | 3.69 | 3.7092 | 3.67 | 84454 |
| 1735947600 | 3.705 | 0.02 | 0.54 | 3.7 | 3.715 | 3.69 | 102122 |
| 1735861200 | 3.685 | 0 | 0.14 | 3.685 | 3.7 | 3.67 | 123094 |
| 1735688400 | 3.68 | 0.02 | 0.55 | 3.7 | 3.7057 | 3.66 | 144278 |
| 1735602000 | 3.66 | 0.01 | 0.27 | 3.66 | 3.69 | 3.66 | 109931 |
| 1735342800 | 3.65 | -0.02 | -0.54 | 3.6508 | 3.67 | 3.64 | 51049 |
| 1735256400 | 3.67 | 0.02 | 0.55 | 3.63 | 3.68 | 3.63 | 121096 |
| 1735077840 | 3.65 | 0.02 | 0.55 | 3.63 | 3.72 | 3.62 | 83713 |
| 1734997200 | 3.63 | -0.03 | -0.82 | 3.65 | 3.66 | 3.63 | 168131 |
| 1734738000 | 3.66 | 0.01 | 0.27 | 3.65 | 3.69 | 3.64 | 98097 |
| 1734651600 | 3.65 | -0.06 | -1.62 | 3.7 | 3.7 | 3.64 | 210812 |
| 1734565200 | 3.71 | -0.03 | -0.67 | 3.7298 | 3.77 | 3.7 | 157808 |
| 1734478800 | 3.735 | -0.07 | -1.71 | 3.77 | 3.83 | 3.735 | 130295 |
| 1734392400 | 3.8 | 0.01 | 0.26 | 3.7884 | 3.84 | 3.78 | 102380 |
| 1734133200 | 3.79 | -0.06 | -1.56 | 3.845 | 3.85 | 3.76 | 139049 |
| 1734046800 | 3.85 | -0.03 | -0.65 | 3.8711 | 3.88 | 3.84 | 105506 |
| 1733960400 | 3.875 | 0 | 0.13 | 3.89 | 3.9 | 3.8715 | 38024 |
| 1733874000 | 3.87 | 0 | 0.00 | 3.87 | 3.9 | 3.87 | 49195 |
| 1733787600 | 3.87 | 0.02 | 0.52 | 3.855 | 3.9065 | 3.853374 | 211382 |
| 1733528400 | 3.85 | 0 | 0.00 | 3.86 | 3.8674 | 3.84 | 41864 |
| 1733442000 | 3.85 | -0.01 | -0.26 | 3.85 | 3.865 | 3.85 | 17248 |
| 1733355600 | 3.86 | 0 | 0.00 | 3.8598 | 3.88 | 3.84 | 123624 |
| 1733269200 | 3.86 | -0.02 | -0.52 | 3.89 | 3.89 | 3.86 | 73620 |
| 1733182800 | 3.88 | 0 | 0.00 | 3.85 | 3.89 | 3.85 | 83323 |
| 1732917840 | 3.88 | 0.06 | 1.57 | 3.8583 | 3.88 | 3.84 | 70935 |
| 1732750800 | 3.82 | 0.03 | 0.79 | 3.8 | 3.86 | 3.795 | 98680 |
| 1732664400 | 3.79 | -0.01 | -0.13 | 3.8 | 3.8 | 3.77 | 32216 |
| 1732578000 | 3.795 | 0.02 | 0.40 | 3.81 | 3.8118 | 3.79 | 129034 |
| 1732318800 | 3.78 | -0.01 | -0.26 | 3.7946 | 3.86 | 3.77 | 131588 |
| 1732232400 | 3.79 | 0 | 0.13 | 3.7823 | 3.8 | 3.7823 | 21360 |
| 1732146000 | 3.785 | 0 | 0.00 | 3.7601 | 3.79 | 3.7601 | 39348 |
| 1732059600 | 3.785 | 0.01 | 0.13 | 3.78 | 3.79 | 3.77 | 60794 |
| 1731973200 | 3.78 | -0.02 | -0.51 | 3.785 | 3.8 | 3.76 | 58403 |
| 1731714000 | 3.7994 | -0 | -0.02 | 3.81 | 3.81 | 3.79 | 20731 |
| 1731627600 | 3.8 | -0.02 | -0.52 | 3.82 | 3.8868 | 3.79 | 153174 |
| 1731541200 | 3.82 | 0.01 | 0.39 | 3.83 | 3.86 | 3.82 | 21399 |
| 1731454800 | 3.805 | -0.04 | -0.91 | 3.81 | 3.83 | 3.8 | 51729 |
| 1731368400 | 3.84 | -0.01 | -0.26 | 3.83 | 3.86 | 3.83 | 44147 |
| 1731109200 | 3.85 | -0.01 | -0.26 | 3.87 | 3.88 | 3.83 | 97883 |
| 1731022800 | 3.86 | 0.06 | 1.58 | 3.8019 | 3.86 | 3.8001 | 36270 |
| 1730936400 | 3.8 | -0.03 | -0.65 | 3.7819 | 3.84 | 3.76 | 143649 |
| 1730850000 | 3.825 | 0.01 | 0.13 | 3.83 | 3.835 | 3.815 | 59790 |
| 1730763600 | 3.82 | 0.01 | 0.26 | 3.83 | 3.85 | 3.81 | 40092 |
| 1730500800 | 3.81 | -0.03 | -0.78 | 3.83 | 3.85 | 3.8 | 55198 |
| 1730414400 | 3.84 | 0.05 | 1.32 | 3.81 | 3.84 | 3.78 | 57120 |
| 1730328000 | 3.79 | 0 | 0.00 | 3.78 | 3.82 | 3.74 | 268663 |
| 1730241600 | 3.79 | -0.05 | -1.30 | 3.81 | 3.82 | 3.79 | 37869 |
| 1730155200 | 3.84 | 0.02 | 0.66 | 3.83 | 3.87 | 3.82 | 72714 |
