Hot Features
프리미엄
Western Asset Municipal High Income Fund Inc (MHF)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.291120815138 | 6.87 | 6.91 | 6.69 | 88362 | 6.77745177 | CS |
| 4 | -0.31 | -4.30555555556 | 7.2 | 7.25 | 6.69 | 66360 | 7.017324 | CS |
| 12 | -0.4171 | -5.70814687085 | 7.3071 | 7.31 | 6.69 | 64374 | 7.08148113 | CS |
| 26 | 0.17 | 2.52976190476 | 6.72 | 7.38 | 6.69 | 72935 | 7.08937896 | CS |
| 52 | 0.54 | 8.50393700787 | 6.35 | 7.38 | 6.33 | 67555 | 6.89285096 | CS |
| 156 | -1.24 | -15.2521525215 | 8.13 | 8.13 | 5.92 | 55908 | 6.69065353 | CS |
| 260 | -0.7499 | -9.81557350227 | 7.6399 | 8.9135 | 5.58 | 49046 | 6.96238125 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.86 | 0.11 | 1.63 | 6.74 | 6.86 | 6.72 | 36367 |
| 1734997200 | 6.75 | -0.06 | -0.88 | 6.72 | 6.81 | 6.69 | 190136 |
| 1734738000 | 6.81 | 0.03 | 0.44 | 6.83 | 6.8894 | 6.76 | 63135 |
| 1734651600 | 6.78 | -0.14 | -2.02 | 6.87 | 6.8799 | 6.761 | 63811 |
| 1734565200 | 6.92 | 0 | 0.00 | 6.935 | 6.99 | 6.835 | 81423 |
| 1734478800 | 6.92 | -0.06 | -0.86 | 6.98 | 7.02 | 6.89 | 52622 |
| 1734392400 | 6.98 | -0.06 | -0.85 | 7.07 | 7.07 | 6.98 | 69576 |
| 1734133200 | 7.04 | -0.1 | -1.40 | 7.12 | 7.12 | 7.02 | 37872 |
| 1734046800 | 7.14 | 0.01 | 0.14 | 7.17 | 7.17 | 7.1 | 57831 |
| 1733960400 | 7.13 | 0.03 | 0.42 | 7.1103 | 7.14 | 7.0701 | 57907 |
| 1733874000 | 7.1 | -0.05 | -0.70 | 7.17 | 7.18 | 7.06 | 64892 |
| 1733787600 | 7.15 | -0.04 | -0.56 | 7.185 | 7.22 | 7.1201 | 35537 |
| 1733528400 | 7.19 | 0.01 | 0.14 | 7.18 | 7.21 | 7.15 | 37108 |
| 1733442000 | 7.18 | -0.03 | -0.42 | 7.2117 | 7.2228 | 7.13 | 46596 |
| 1733355600 | 7.21 | -0.01 | -0.14 | 7.2084 | 7.21 | 7.16 | 41102 |
| 1733269200 | 7.22 | -0.02 | -0.28 | 7.25 | 7.25 | 7.1507 | 111440 |
| 1733182800 | 7.24 | 0.02 | 0.28 | 7.25 | 7.25 | 7.21 | 77777 |
| 1732917840 | 7.22 | 0.06 | 0.84 | 7.2 | 7.23 | 7.1968 | 69347 |
| 1732750800 | 7.16 | 0.11 | 1.56 | 7.0801 | 7.16 | 7.08 | 25115 |
| 1732664400 | 7.05 | -0.03 | -0.42 | 7.07 | 7.11 | 7.05 | 74358 |
| 1732578000 | 7.08 | 0.03 | 0.43 | 7.0701 | 7.12 | 7.06 | 49648 |
| 1732318800 | 7.05 | -0.02 | -0.28 | 7.11 | 7.12 | 7.03 | 43711 |
| 1732232400 | 7.07 | -0.06 | -0.84 | 7.11 | 7.12 | 7.0473 | 46456 |
| 1732146000 | 7.13 | 0.01 | 0.14 | 7.1566 | 7.1566 | 7.1 | 36593 |
| 1732059600 | 7.12 | -0.01 | -0.14 | 7.125 | 7.14 | 7.12 | 20024 |
| 1731973200 | 7.13 | -0.02 | -0.28 | 7.1412 | 7.15 | 7.1 | 28390 |
| 1731714000 | 7.15 | 0.02 | 0.27 | 7.16 | 7.16 | 7.115 | 48922 |
| 1731627600 | 7.1309 | 0.03 | 0.36 | 7.1226 | 7.17 | 7.08 | 59398 |
| 1731541200 | 7.105 | 0.01 | 0.07 | 7.145 | 7.1537 | 7.095 | 23533 |
| 1731454800 | 7.1 | -0.07 | -0.98 | 7.17 | 7.17 | 7.07 | 72541 |
| 1731368400 | 7.17 | 0.09 | 1.27 | 7.12 | 7.17 | 7.11 | 89995 |
| 1731109200 | 7.08 | 0.06 | 0.85 | 7.06 | 7.1 | 7.04 | 73340 |
| 1731022800 | 7.02 | 0.05 | 0.72 | 6.99 | 7.02 | 6.99 | 35032 |
| 1730936400 | 6.97 | 0.02 | 0.29 | 6.93 | 6.97 | 6.9095 | 95049 |
| 1730850000 | 6.95 | 0 | 0.00 | 6.97 | 6.97 | 6.9311 | 29981 |
| 1730763600 | 6.95 | 0.01 | 0.14 | 6.94 | 7.01 | 6.93 | 93951 |
| 1730500800 | 6.94 | -0.06 | -0.86 | 7 | 7.0125 | 6.94 | 55562 |
| 1730414400 | 7 | 0.06 | 0.86 | 6.95 | 7.29 | 6.8944 | 193537 |
| 1730328000 | 6.94 | -0.01 | -0.07 | 6.94 | 6.96 | 6.92 | 57913 |
| 1730241600 | 6.945 | -0.03 | -0.36 | 6.95 | 6.9679 | 6.9049 | 70039 |
| 1730155200 | 6.97 | -0.1 | -1.41 | 7.065 | 7.07 | 6.94 | 139757 |
| 1729896000 | 7.07 | -0.01 | -0.14 | 7.08 | 7.16 | 7.05 | 76748 |
| 1729809600 | 7.08 | -0.05 | -0.70 | 7.1 | 7.1 | 7.01 | 91571 |
| 1729723200 | 7.13 | -0.11 | -1.52 | 7.21 | 7.2136 | 7.13 | 86822 |
| 1729636800 | 7.24 | -0.02 | -0.28 | 7.27 | 7.27 | 7.205 | 66826 |
| 1729550400 | 7.26 | -0.02 | -0.27 | 7.28 | 7.28 | 7.2201 | 36697 |
| 1729291200 | 7.28 | 0.01 | 0.14 | 7.26 | 7.3 | 7.25 | 43476 |
| 1729204800 | 7.27 | 0.02 | 0.28 | 7.24 | 7.27 | 7.22 | 101079 |
| 1729118400 | 7.25 | 0.05 | 0.69 | 7.23 | 7.25 | 7.2 | 67786 |
| 1729032000 | 7.2 | -0.05 | -0.69 | 7.23 | 7.24 | 7.19 | 64161 |
| 1728945600 | 7.25 | 0.01 | 0.14 | 7.24 | 7.25 | 7.18 | 61585 |
| 1728686400 | 7.24 | 0 | 0.00 | 7.24 | 7.25 | 7.21 | 60632 |
| 1728600000 | 7.24 | 0.01 | 0.14 | 7.25 | 7.26 | 7.21 | 57035 |
| 1728513600 | 7.23 | -0.06 | -0.82 | 7.26 | 7.28 | 7.22 | 56644 |
| 1728427200 | 7.29 | 0.01 | 0.14 | 7.29 | 7.31 | 7.2606 | 18065 |
| 1728340800 | 7.28 | 0.01 | 0.14 | 7.29 | 7.29 | 7.26 | 72379 |
| 1728081600 | 7.27 | -0.01 | -0.14 | 7.2532 | 7.29 | 7.2532 | 40678 |
| 1727995200 | 7.28 | -0.01 | -0.14 | 7.3071 | 7.31 | 7.26 | 74185 |
| 1727908800 | 7.29 | -0.01 | -0.14 | 7.3 | 7.31 | 7.27 | 92634 |
| 1727822400 | 7.3 | 0.07 | 0.97 | 7.33 | 7.33 | 7.26 | 76552 |
| 1727735520 | 7.23 | 0 | 0.00 | 7.2301 | 7.26 | 7.2101 | 157236 |
| 1727476800 | 7.23 | 0.05 | 0.70 | 7.23 | 7.23 | 7.205 | 76985 |
| 1727390400 | 7.18 | -0.01 | -0.14 | 7.23 | 7.23 | 7.17 | 51510 |
