U.S. markets open in 56 minutes
F S&P 500
5,322.25 +2.00 (+0.04%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,670.25 +20.25 (+0.11%) E-mini Russell 2000 Index Futur
2,101.30 -3.60 (-0.17%) Petróleo
79.33 +0.10 (+0.13%) Oro
2,393.90 +8.40 (+0.35%)
MFS Investment Grade Municipal Trust (CXH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:59PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 7.55 | 7.58 | 7.55 | 7.55 | 7.55 | 3,600 |
| 15 may 2024 | 7.50 | 7.58 | 7.50 | 7.54 | 7.54 | 17,300 |
| 14 may 2024 | 7.50 | 7.54 | 7.50 | 7.50 | 7.50 | 18,100 |
| 14 may 2024 | 0.026 Dividendo | |||||
| 13 may 2024 | 7.58 | 7.58 | 7.49 | 7.51 | 7.48 | 21,100 |
| 10 may 2024 | 7.56 | 7.57 | 7.52 | 7.53 | 7.50 | 32,400 |
| 09 may 2024 | 7.55 | 7.58 | 7.54 | 7.57 | 7.54 | 15,500 |
| 08 may 2024 | 7.52 | 7.55 | 7.52 | 7.54 | 7.51 | 4,400 |
| 07 may 2024 | 7.49 | 7.55 | 7.49 | 7.54 | 7.51 | 10,300 |
| 06 may 2024 | 7.44 | 7.52 | 7.43 | 7.48 | 7.45 | 52,500 |
| 03 may 2024 | 7.48 | 7.50 | 7.41 | 7.48 | 7.45 | 31,500 |
| 02 may 2024 | 7.37 | 7.41 | 7.37 | 7.41 | 7.38 | 17,100 |
| 01 may 2024 | 7.34 | 7.40 | 7.34 | 7.37 | 7.34 | 11,400 |
| 30 abr 2024 | 7.31 | 7.40 | 7.30 | 7.32 | 7.29 | 84,800 |
| 29 abr 2024 | 7.35 | 7.39 | 7.31 | 7.31 | 7.28 | 33,100 |
| 26 abr 2024 | 7.33 | 7.36 | 7.33 | 7.34 | 7.31 | 16,900 |
| 25 abr 2024 | 7.34 | 7.37 | 7.33 | 7.33 | 7.30 | 18,900 |
| 24 abr 2024 | 7.38 | 7.41 | 7.37 | 7.38 | 7.35 | 23,200 |
| 23 abr 2024 | 7.32 | 7.38 | 7.32 | 7.38 | 7.35 | 8,000 |
| 22 abr 2024 | 7.35 | 7.35 | 7.33 | 7.34 | 7.31 | 14,100 |
| 19 abr 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.32 | 9,400 |
| 18 abr 2024 | 7.35 | 7.37 | 7.35 | 7.35 | 7.32 | 8,700 |
| 17 abr 2024 | 7.36 | 7.37 | 7.35 | 7.37 | 7.34 | 7,400 |
| 16 abr 2024 | 7.35 | 7.37 | 7.33 | 7.35 | 7.32 | 30,200 |
| 16 abr 2024 | 0.026 Dividendo | |||||
| 15 abr 2024 | 7.40 | 7.40 | 7.38 | 7.38 | 7.33 | 13,300 |
| 12 abr 2024 | 7.41 | 7.44 | 7.41 | 7.43 | 7.38 | 5,100 |
| 11 abr 2024 | 7.45 | 7.45 | 7.39 | 7.40 | 7.35 | 10,900 |
| 10 abr 2024 | 7.45 | 7.48 | 7.40 | 7.40 | 7.35 | 8,000 |
| 09 abr 2024 | 7.47 | 7.49 | 7.46 | 7.49 | 7.44 | 11,100 |
| 08 abr 2024 | 7.41 | 7.51 | 7.41 | 7.49 | 7.44 | 12,700 |
| 05 abr 2024 | 7.51 | 7.51 | 7.47 | 7.47 | 7.42 | 16,100 |
| 04 abr 2024 | 7.57 | 7.57 | 7.51 | 7.52 | 7.47 | 10,600 |
| 03 abr 2024 | 7.53 | 7.54 | 7.50 | 7.52 | 7.47 | 11,600 |
| 02 abr 2024 | 7.58 | 7.58 | 7.55 | 7.56 | 7.51 | 3,500 |
| 01 abr 2024 | 7.62 | 7.65 | 7.56 | 7.59 | 7.54 | 13,100 |
| 28 mar 2024 | 7.67 | 7.67 | 7.62 | 7.62 | 7.57 | 6,800 |
| 27 mar 2024 | 7.65 | 7.67 | 7.65 | 7.67 | 7.62 | 6,100 |
| 26 mar 2024 | 7.68 | 7.69 | 7.62 | 7.64 | 7.59 | 21,500 |
| 25 mar 2024 | 7.68 | 7.69 | 7.64 | 7.65 | 7.60 | 6,300 |
| 22 mar 2024 | 7.67 | 7.69 | 7.66 | 7.67 | 7.62 | 7,800 |
| 21 mar 2024 | 7.67 | 7.67 | 7.63 | 7.65 | 7.60 | 16,500 |
| 20 mar 2024 | 7.62 | 7.66 | 7.61 | 7.66 | 7.61 | 21,300 |
| 19 mar 2024 | 7.62 | 7.63 | 7.59 | 7.62 | 7.57 | 14,900 |
| 18 mar 2024 | 7.56 | 7.58 | 7.56 | 7.58 | 7.53 | 18,800 |
| 15 mar 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.49 | 24,300 |
| 14 mar 2024 | 7.55 | 7.55 | 7.50 | 7.52 | 7.47 | 23,600 |
| 13 mar 2024 | 7.53 | 7.56 | 7.53 | 7.56 | 7.51 | 22,300 |
| 12 mar 2024 | 7.54 | 7.54 | 7.53 | 7.53 | 7.48 | 11,000 |
| 12 mar 2024 | 0.026 Dividendo | |||||
| 11 mar 2024 | 7.57 | 7.57 | 7.55 | 7.55 | 7.47 | 14,700 |
| 08 mar 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 7.46 | 23,200 |
| 07 mar 2024 | 7.54 | 7.56 | 7.54 | 7.54 | 7.46 | 7,800 |
| 06 mar 2024 | 7.51 | 7.55 | 7.51 | 7.53 | 7.45 | 19,900 |
| 05 mar 2024 | 7.56 | 7.56 | 7.51 | 7.53 | 7.45 | 13,000 |
| 04 mar 2024 | 7.51 | 7.53 | 7.50 | 7.50 | 7.42 | 7,300 |
| 01 mar 2024 | 7.48 | 7.54 | 7.48 | 7.52 | 7.44 | 12,700 |
| 29 feb 2024 | 7.49 | 7.51 | 7.48 | 7.50 | 7.42 | 14,900 |
| 28 feb 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.40 | 5,500 |
| 27 feb 2024 | 7.47 | 7.48 | 7.46 | 7.47 | 7.39 | 32,500 |
| 26 feb 2024 | 7.51 | 7.52 | 7.47 | 7.47 | 7.39 | 25,800 |
| 23 feb 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.43 | 27,300 |
| 22 feb 2024 | 7.55 | 7.56 | 7.38 | 7.49 | 7.41 | 70,300 |
| 21 feb 2024 | 7.57 | 7.58 | 7.54 | 7.54 | 7.46 | 38,300 |
| 20 feb 2024 | 7.55 | 7.58 | 7.54 | 7.55 | 7.47 | 24,400 |
| 16 feb 2024 | 7.57 | 7.57 | 7.53 | 7.54 | 7.46 | 15,900 |
| 15 feb 2024 | 7.56 | 7.61 | 7.56 | 7.59 | 7.51 | 18,600 |
| 14 feb 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.46 | 20,300 |
| 13 feb 2024 | 7.56 | 7.56 | 7.49 | 7.53 | 7.45 | 67,800 |
| 13 feb 2024 | 0.024 Dividendo | |||||
| 12 feb 2024 | 7.64 | 7.64 | 7.61 | 7.62 | 7.52 | 13,000 |
| 09 feb 2024 | 7.58 | 7.64 | 7.58 | 7.63 | 7.53 | 15,500 |
| 08 feb 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.50 | 38,300 |
| 07 feb 2024 | 7.52 | 7.57 | 7.52 | 7.54 | 7.44 | 15,000 |
| 06 feb 2024 | 7.47 | 7.55 | 7.47 | 7.54 | 7.44 | 18,200 |
| 05 feb 2024 | 7.50 | 7.50 | 7.48 | 7.50 | 7.40 | 28,700 |
| 02 feb 2024 | 7.54 | 7.56 | 7.52 | 7.52 | 7.42 | 11,400 |
| 01 feb 2024 | 7.55 | 7.60 | 7.55 | 7.59 | 7.49 | 23,800 |
| 31 ene 2024 | 7.55 | 7.56 | 7.48 | 7.51 | 7.41 | 26,500 |
| 30 ene 2024 | 7.51 | 7.51 | 7.46 | 7.48 | 7.38 | 38,700 |
| 29 ene 2024 | 7.49 | 7.49 | 7.33 | 7.49 | 7.39 | 88,700 |
| 26 ene 2024 | 7.52 | 7.53 | 7.46 | 7.47 | 7.37 | 31,000 |
| 25 ene 2024 | 7.51 | 7.56 | 7.49 | 7.55 | 7.45 | 6,500 |
| 24 ene 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.36 | 19,600 |
| 23 ene 2024 | 7.51 | 7.52 | 7.50 | 7.51 | 7.41 | 11,600 |
| 22 ene 2024 | 7.48 | 7.51 | 7.47 | 7.47 | 7.37 | 27,900 |
| 19 ene 2024 | 7.52 | 7.52 | 7.41 | 7.47 | 7.37 | 28,300 |
| 18 ene 2024 | 7.51 | 7.52 | 7.49 | 7.52 | 7.42 | 32,600 |
| 17 ene 2024 | 7.53 | 7.55 | 7.50 | 7.52 | 7.42 | 28,400 |
| 16 ene 2024 | 7.57 | 7.57 | 7.54 | 7.55 | 7.45 | 21,100 |
| 16 ene 2024 | 0.023 Dividendo | |||||
| 12 ene 2024 | 7.63 | 7.63 | 7.57 | 7.58 | 7.45 | 41,000 |
| 11 ene 2024 | 7.53 | 7.59 | 7.53 | 7.58 | 7.45 | 19,600 |
| 10 ene 2024 | 7.58 | 7.60 | 7.56 | 7.58 | 7.45 | 22,800 |
| 09 ene 2024 | 7.54 | 7.58 | 7.54 | 7.56 | 7.44 | 34,000 |
| 08 ene 2024 | 7.57 | 7.59 | 7.54 | 7.57 | 7.45 | 54,200 |
| 05 ene 2024 | 7.55 | 7.58 | 7.54 | 7.54 | 7.42 | 51,100 |
| 04 ene 2024 | 7.55 | 7.57 | 7.55 | 7.56 | 7.44 | 11,800 |
| 03 ene 2024 | 7.55 | 7.58 | 7.53 | 7.58 | 7.45 | 6,300 |
| 02 ene 2024 | 7.55 | 7.56 | 7.53 | 7.54 | 7.42 | 38,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.