Hot Features
프리미엄
MFS High Income Municipal Trust (CXE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.656167979003 | 3.81 | 3.8868 | 3.76 | 62132 | 3.79846607 | CS |
| 4 | -0.125 | -3.19693094629 | 3.91 | 3.92 | 3.74 | 84451 | 3.82063955 | CS |
| 12 | -0.075 | -1.94300518135 | 3.86 | 4.027 | 3.74 | 73535 | 3.89109805 | CS |
| 26 | 0.175 | 4.84764542936 | 3.61 | 4.027 | 3.53 | 59815 | 3.815017 | CS |
| 52 | 0.435 | 12.9850746269 | 3.35 | 4.027 | 3.3 | 63934 | 3.66561596 | CS |
| 156 | -1.265 | -25.0495049505 | 5.05 | 5.17 | 2.95 | 93336 | 3.77962357 | CS |
| 260 | -1.495 | -28.3143939394 | 5.28 | 5.68 | 2.95 | 88022 | 4.21798415 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729896000 | 3.815 | -0.02 | -0.39 | 3.84 | 3.86 | 3.81 | 83146 |
| 1729809600 | 3.83 | -0.02 | -0.52 | 3.85 | 3.85 | 3.805 | 208294 |
| 1729723200 | 3.85 | -0.06 | -1.41 | 3.89 | 3.9 | 3.85 | 46404 |
| 1729636800 | 3.905 | -0.02 | -0.38 | 3.92 | 3.92 | 3.892 | 90952 |
| 1729550400 | 3.92 | -0.04 | -1.01 | 3.95 | 3.9509 | 3.92 | 26213 |
| 1729291200 | 3.96 | -0.03 | -0.64 | 3.98 | 3.9997 | 3.95 | 182254 |
| 1729204800 | 3.9857 | 0.07 | 1.68 | 3.91 | 3.995 | 3.9021 | 148653 |
| 1729118400 | 3.92 | 0.02 | 0.51 | 3.9 | 3.93 | 3.9 | 33065 |
| 1729032000 | 3.9 | -0.04 | -1.02 | 3.93 | 3.94 | 3.9 | 151732 |
| 1728945600 | 3.94 | 0.02 | 0.64 | 3.93 | 3.97 | 3.915 | 124538 |
| 1728686400 | 3.915 | -0.02 | -0.38 | 3.92 | 3.9268 | 3.9 | 72798 |
| 1728600000 | 3.93 | -0.02 | -0.38 | 3.935 | 3.95 | 3.9219 | 171590 |
| 1728513600 | 3.945 | 0.02 | 0.64 | 3.91 | 3.96 | 3.91 | 109650 |
| 1728427200 | 3.92 | 0.01 | 0.21 | 3.92 | 3.93 | 3.91 | 36745 |
| 1728340800 | 3.9119 | -0.01 | -0.21 | 3.93 | 3.93 | 3.9119 | 14798 |
| 1728081600 | 3.92 | -0.05 | -1.30 | 3.95 | 3.955 | 3.915 | 125237 |
| 1727995200 | 3.9717 | -0.01 | -0.21 | 3.9816 | 4 | 3.97 | 20004 |
| 1727908800 | 3.98 | -0.01 | -0.25 | 3.97 | 4.005 | 3.945 | 232979 |
| 1727822400 | 3.99 | -0.02 | -0.37 | 4.01 | 4.0108 | 3.98 | 59178 |
| 1727735520 | 4.005 | 0 | 0.12 | 4.0199999 | 4.0199999 | 3.98 | 60622 |
| 1727476800 | 4 | 0.06 | 1.52 | 3.94 | 4.01 | 3.94 | 103128 |
| 1727390400 | 3.94 | -0.01 | -0.13 | 3.9401 | 3.955 | 3.935 | 46246 |
| 1727304000 | 3.945 | 0.01 | 0.25 | 3.95 | 3.96 | 3.94 | 24811 |
| 1727217600 | 3.935 | 0 | 0.00 | 3.93 | 3.9499 | 3.93 | 28398 |
| 1727131200 | 3.935 | -0.03 | -0.63 | 3.94 | 3.95 | 3.93 | 21844 |
| 1726872000 | 3.96 | 0.03 | 0.76 | 3.93 | 4 | 3.925 | 31012 |
| 1726785600 | 3.93 | 0 | 0.00 | 3.9299 | 3.94 | 3.92 | 25963 |
| 1726699200 | 3.93 | 0 | 0.00 | 3.92 | 3.9376 | 3.92 | 35858 |
| 1726612800 | 3.93 | -0.03 | -0.76 | 3.945 | 3.95 | 3.93 | 86986 |
| 1726526400 | 3.96 | 0.01 | 0.25 | 3.94 | 3.97 | 3.94 | 54812 |
| 1726267200 | 3.95 | 0.02 | 0.38 | 3.93 | 3.96 | 3.93 | 24135 |
| 1726180800 | 3.935 | 0.02 | 0.51 | 3.925 | 3.94 | 3.92 | 33062 |
| 1726094400 | 3.915 | 0.02 | 0.64 | 3.9 | 3.925 | 3.8992 | 90175 |
| 1726008000 | 3.89 | -0.01 | -0.23 | 3.895 | 3.9 | 3.89 | 16004 |
| 1725921600 | 3.899 | -0 | -0.02 | 3.9 | 3.9 | 3.89 | 11509 |
| 1725662400 | 3.8999 | 0.02 | 0.51 | 3.885 | 3.9 | 3.88 | 29909 |
| 1725576000 | 3.88 | -0.02 | -0.49 | 3.89 | 3.91 | 3.86 | 156887 |
| 1725489600 | 3.8992 | -0 | -0.02 | 3.88 | 3.9 | 3.88 | 22816 |
| 1725403200 | 3.9 | 0.03 | 0.91 | 3.8679 | 3.9 | 3.8679 | 38042 |
| 1725057600 | 3.865 | 0.02 | 0.39 | 3.86 | 3.87 | 3.85 | 80295 |
| 1724971200 | 3.85 | 0.02 | 0.52 | 3.84 | 3.86 | 3.83 | 47727 |
| 1724884800 | 3.83 | -0.01 | -0.23 | 3.84 | 3.85 | 3.83 | 19811 |
| 1724798400 | 3.8388 | -0.04 | -1.06 | 3.86 | 3.86 | 3.81 | 21900 |
| 1724712000 | 3.88 | 0.02 | 0.52 | 3.85 | 3.88 | 3.83 | 46426 |
| 1724452800 | 3.86 | 0.03 | 0.78 | 3.8301 | 3.86 | 3.8301 | 19029 |
| 1724366400 | 3.83 | 0 | 0.00 | 3.83 | 3.84 | 3.82 | 84872 |
| 1724280000 | 3.83 | 0.01 | 0.26 | 3.83 | 3.8503 | 3.83 | 33477 |
| 1724193600 | 3.82 | -0.03 | -0.78 | 3.84 | 3.865 | 3.82 | 73766 |
| 1724107200 | 3.85 | 0 | 0.00 | 3.84 | 3.86 | 3.84 | 47804 |
