MFS Charter Income Trust【MCR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
MFS Charter Income Trust (MCR)
MFS Charter Income Trust (MCR) 과거

MFS Charter Income Trust (MCR)

6.36

-0.01

( -0.16% )

업데이트: 01:13:37

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	1.59744408946	6.26	6.4169	6.25	62803	6.32248995	CS
4	0.04	0.632911392405	6.32	6.4248	6.15	89799	6.25597465	CS
12	-0.08	-1.24223602484	6.44	6.582	6.15	79524	6.36301347	CS
26	0.13	2.08667736758	6.23	6.582	6.15	76888	6.35177318	CS
52	0.24	3.92156862745	6.12	6.7	6.01	71502	6.33891131	CS
156	-2	-23.9234449761	8.36	8.7	5.63	80180	6.48826844	CS
260	-1.93	-23.2810615199	8.29	9.086	5.49	87680	7.25776143	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733269200	6.37	0.02	0.31	6.33	6.4169	6.33	69697
1733182800	6.35	0.03	0.55	6.36	6.36	6.32	69739
1732917840	6.315	0.07	1.04	6.29	6.3399	6.29	44197
1732750800	6.25	0	0.00	6.26	6.29	6.25	67579
1732664400	6.25	-0.04	-0.64	6.28	6.3	6.23	98135
1732578000	6.29	0.03	0.48	6.28	6.3	6.25	101388
1732318800	6.26	0.02	0.32	6.24	6.2699999	6.24	58028
1732232400	6.24	0.04	0.65	6.2	6.26	6.2	82767
1732146000	6.2	0	0.00	6.16	6.26	6.16	131777
1732059600	6.2	0.01	0.16	6.21	6.225	6.18	82783
1731973200	6.19	0.03	0.49	6.15	6.1990999	6.15	110383
1731714000	6.16	-0.04	-0.65	6.22	6.227	6.16	105427
1731627600	6.2	-0.04	-0.64	6.23	6.2567	6.195	240578
1731541200	6.24	-0.02	-0.32	6.28	6.3	6.24	85355
1731454800	6.26	-0.11	-1.73	6.3099999	6.3299	6.26	133352
1731368400	6.37	-0.02	-0.31	6.37	6.4248	6.36	59837
1731109200	6.39	0.02	0.31	6.36	6.4	6.3521	52841
1731022800	6.37	0.04	0.63	6.32	6.3757	6.32	75002
1730936400	6.33	0.01	0.16	6.32	6.34	6.3002	37316
1730850000	6.32	-0.03	-0.47	6.33	6.36	6.3099999	105293
1730763600	6.35	0	0.00	6.39	6.39	6.33	65722
1730500800	6.35	0.01	0.16	6.38	6.39	6.35	128407
1730414400	6.34	0.01	0.16	6.34	6.3499	6.3099999	69894
1730328000	6.33	0.03	0.48	6.33	6.35	6.3099999	63305
1730241600	6.3	-0.05	-0.79	6.33	6.33	6.3	29857
1730155200	6.35	0.04	0.63	6.33	6.36	6.26	138856
1729896000	6.3099999	-0.02	-0.32	6.34	6.38	6.3099999	171459
1729809600	6.33	-0.01	-0.08	6.34	6.37	6.3099999	87718
1729723200	6.335	-0.07	-1.02	6.39	6.39	6.33	49491
1729636800	6.4	0.02	0.31	6.41	6.41	6.38	65437
1729550400	6.38	-0.02	-0.31	6.42	6.42	6.36	106950
1729291200	6.4	-0.01	-0.16	6.41	6.43	6.4	51309
1729204800	6.41	-0.03	-0.47	6.43	6.44	6.4	45725
1729118400	6.44	0.03	0.47	6.43	6.46	6.43	42251
1729032000	6.41	-0.08	-1.23	6.45	6.45	6.398	62239
1728945600	6.49	-0.02	-0.31	6.53	6.53	6.48	48918
1728686400	6.51	0.01	0.14	6.5199999	6.5199999	6.4949	37860
1728600000	6.5007	-0.02	-0.30	6.51	6.54	6.5	52027
1728513600	6.5199999	0.01	0.15	6.5	6.525	6.5	45603
1728427200	6.51	0.04	0.62	6.5	6.51	6.49	25239
1728340800	6.47	-0.03	-0.46	6.5	6.5195999	6.47	53317
1728081600	6.5	-0.04	-0.61	6.55	6.55	6.5	54666
1727995200	6.54	-0.03	-0.46	6.54	6.5599999	6.54	55269
1727908800	6.57	0	0.08	6.57	6.57	6.55	69523
1727822400	6.565	-0.01	-0.08	6.58	6.582	6.53	114417
1727736000	6.57	0.06	0.92	6.53	6.57	6.51	101752
1727476800	6.51	0.05	0.77	6.48	6.515	6.478	97429
1727390400	6.46	0	0.08	6.49	6.49	6.4501	57997
1727304000	6.455	-0.01	-0.15	6.47	6.49	6.45	82382
1727217600	6.465	0.04	0.54	6.44	6.47	6.43	63287
1727131200	6.43	-0.01	-0.16	6.44	6.4494999	6.42	38075
1726872000	6.44	-0.01	-0.08	6.46	6.4672	6.44	33369
1726785600	6.445	-0.01	-0.08	6.47	6.47	6.42	111117
1726699200	6.45	0.01	0.16	6.42	6.46	6.4	87114
1726612800	6.44	-0.02	-0.31	6.42	6.45	6.4	80138
1726526400	6.46	0.05	0.78	6.45	6.47	6.4349999	98744
1726267200	6.41	0.01	0.16	6.4	6.45	6.4	94737
1726180800	6.4	-0.01	-0.16	6.41	6.43	6.4	68988
1726094400	6.41	0.01	0.16	6.44	6.44	6.39	129835
1726008000	6.4	-0.01	-0.16	6.4	6.43	6.4	121978
1725921600	6.41	0	0.00	6.41	6.45	6.41	75581
1725662400	6.41	-0.01	-0.08	6.42	6.43	6.39	83245
1725576000	6.415	0	0.08	6.4	6.44	6.4	105271
1725489600	6.41	0.01	0.16	6.39	6.43	6.39	78542

MFS Charter Income

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관