U.S. markets open in 36 minutes
F S&P 500
5,259.25 +13.00 (+0.25%) F Dow Jones
39,726.00 +84.00 (+0.21%) F Nasdaq
18,321.00 +66.00 (+0.36%) E-mini Russell 2000 Index Futur
2,082.90 +15.00 (+0.73%) Petróleo
78.90 +0.64 (+0.82%) Oro
2,351.50 -23.50 (-0.99%)
MFS Charter Income Trust (MCR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | 24,100 |
| 09 may 2024 | 6.30 | 6.31 | 6.29 | 6.30 | 6.30 | 32,700 |
| 08 may 2024 | 6.30 | 6.31 | 6.29 | 6.31 | 6.31 | 32,800 |
| 07 may 2024 | 6.30 | 6.31 | 6.28 | 6.29 | 6.29 | 38,700 |
| 06 may 2024 | 6.26 | 6.28 | 6.26 | 6.27 | 6.27 | 35,400 |
| 03 may 2024 | 6.23 | 6.26 | 6.22 | 6.26 | 6.26 | 55,900 |
| 02 may 2024 | 6.17 | 6.23 | 6.17 | 6.21 | 6.21 | 47,300 |
| 01 may 2024 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 24,100 |
| 30 abr 2024 | 6.16 | 6.18 | 6.14 | 6.14 | 6.14 | 63,300 |
| 29 abr 2024 | 6.16 | 6.19 | 6.15 | 6.17 | 6.17 | 73,400 |
| 26 abr 2024 | 6.09 | 6.16 | 6.09 | 6.15 | 6.15 | 47,600 |
| 25 abr 2024 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | 50,700 |
| 24 abr 2024 | 6.15 | 6.16 | 6.11 | 6.11 | 6.11 | 52,100 |
| 23 abr 2024 | 6.13 | 6.18 | 6.13 | 6.17 | 6.17 | 44,100 |
| 22 abr 2024 | 6.11 | 6.14 | 6.11 | 6.13 | 6.13 | 29,400 |
| 19 abr 2024 | 6.07 | 6.11 | 6.07 | 6.10 | 6.10 | 74,800 |
| 18 abr 2024 | 6.06 | 6.09 | 6.06 | 6.08 | 6.08 | 45,600 |
| 17 abr 2024 | 6.03 | 6.09 | 6.03 | 6.06 | 6.06 | 55,800 |
| 16 abr 2024 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 54,900 |
| 16 abr 2024 | 0.046 Dividendo | |||||
| 15 abr 2024 | 6.16 | 6.18 | 6.06 | 6.07 | 6.02 | 87,300 |
| 12 abr 2024 | 6.19 | 6.20 | 6.15 | 6.16 | 6.11 | 51,500 |
| 11 abr 2024 | 6.22 | 6.22 | 6.17 | 6.20 | 6.15 | 75,100 |
| 10 abr 2024 | 6.28 | 6.28 | 6.19 | 6.19 | 6.14 | 89,600 |
| 09 abr 2024 | 6.33 | 6.33 | 6.29 | 6.30 | 6.25 | 43,900 |
| 08 abr 2024 | 6.29 | 6.32 | 6.28 | 6.29 | 6.24 | 55,600 |
| 05 abr 2024 | 6.29 | 6.31 | 6.29 | 6.30 | 6.25 | 39,400 |
| 04 abr 2024 | 6.30 | 6.32 | 6.28 | 6.30 | 6.25 | 85,400 |
| 03 abr 2024 | 6.32 | 6.34 | 6.28 | 6.29 | 6.24 | 58,200 |
| 02 abr 2024 | 6.31 | 6.36 | 6.28 | 6.30 | 6.25 | 54,700 |
| 01 abr 2024 | 6.33 | 6.36 | 6.33 | 6.34 | 6.29 | 65,100 |
| 28 mar 2024 | 6.37 | 6.37 | 6.32 | 6.34 | 6.29 | 80,500 |
| 27 mar 2024 | 6.35 | 6.36 | 6.31 | 6.34 | 6.29 | 78,900 |
| 26 mar 2024 | 6.30 | 6.33 | 6.29 | 6.30 | 6.25 | 65,000 |
| 25 mar 2024 | 6.32 | 6.33 | 6.27 | 6.31 | 6.26 | 52,100 |
| 22 mar 2024 | 6.31 | 6.32 | 6.30 | 6.31 | 6.26 | 30,400 |
| 21 mar 2024 | 6.28 | 6.30 | 6.27 | 6.30 | 6.25 | 69,400 |
| 20 mar 2024 | 6.25 | 6.27 | 6.24 | 6.26 | 6.21 | 60,600 |
| 19 mar 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.20 | 59,000 |
| 18 mar 2024 | 6.24 | 6.26 | 6.24 | 6.25 | 6.20 | 39,700 |
| 15 mar 2024 | 6.27 | 6.27 | 6.23 | 6.23 | 6.18 | 59,100 |
| 14 mar 2024 | 6.27 | 6.27 | 6.23 | 6.24 | 6.19 | 81,900 |
| 13 mar 2024 | 6.26 | 6.29 | 6.26 | 6.27 | 6.22 | 50,100 |
| 12 mar 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.21 | 38,400 |
| 12 mar 2024 | 0.046 Dividendo | |||||
| 11 mar 2024 | 6.34 | 6.34 | 6.28 | 6.31 | 6.22 | 83,200 |
| 08 mar 2024 | 6.36 | 6.36 | 6.29 | 6.30 | 6.21 | 71,400 |
| 07 mar 2024 | 6.33 | 6.36 | 6.31 | 6.32 | 6.23 | 75,300 |
| 06 mar 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.24 | 104,900 |
| 05 mar 2024 | 6.38 | 6.38 | 6.29 | 6.30 | 6.21 | 76,700 |
| 04 mar 2024 | 6.36 | 6.38 | 6.32 | 6.32 | 6.23 | 56,900 |
| 01 mar 2024 | 6.32 | 6.37 | 6.31 | 6.34 | 6.25 | 92,100 |
| 29 feb 2024 | 6.32 | 6.33 | 6.29 | 6.31 | 6.22 | 44,500 |
| 28 feb 2024 | 6.28 | 6.30 | 6.27 | 6.28 | 6.19 | 59,900 |
| 27 feb 2024 | 6.28 | 6.30 | 6.27 | 6.27 | 6.18 | 90,700 |
| 26 feb 2024 | 6.31 | 6.31 | 6.27 | 6.28 | 6.19 | 47,800 |
| 23 feb 2024 | 6.29 | 6.32 | 6.29 | 6.29 | 6.20 | 66,200 |
| 22 feb 2024 | 6.32 | 6.34 | 6.29 | 6.29 | 6.20 | 53,100 |
| 21 feb 2024 | 6.29 | 6.39 | 6.29 | 6.30 | 6.21 | 200,500 |
| 20 feb 2024 | 6.33 | 6.35 | 6.30 | 6.32 | 6.23 | 74,500 |
| 16 feb 2024 | 6.36 | 6.39 | 6.30 | 6.33 | 6.24 | 82,000 |
| 15 feb 2024 | 6.37 | 6.40 | 6.37 | 6.38 | 6.29 | 38,700 |
| 14 feb 2024 | 6.35 | 6.38 | 6.35 | 6.37 | 6.28 | 52,000 |
| 13 feb 2024 | 6.38 | 6.38 | 6.32 | 6.34 | 6.25 | 70,200 |
| 13 feb 2024 | 0.046 Dividendo | |||||
| 12 feb 2024 | 6.45 | 6.46 | 6.40 | 6.43 | 6.29 | 44,400 |
| 09 feb 2024 | 6.48 | 6.49 | 6.40 | 6.44 | 6.30 | 81,400 |
| 08 feb 2024 | 6.50 | 6.50 | 6.42 | 6.43 | 6.29 | 121,800 |
| 07 feb 2024 | 6.46 | 6.50 | 6.46 | 6.48 | 6.34 | 46,100 |
| 06 feb 2024 | 6.45 | 6.47 | 6.44 | 6.45 | 6.31 | 57,100 |
| 05 feb 2024 | 6.49 | 6.49 | 6.42 | 6.46 | 6.32 | 47,800 |
| 02 feb 2024 | 6.48 | 6.53 | 6.46 | 6.47 | 6.33 | 62,500 |
| 01 feb 2024 | 6.44 | 6.53 | 6.44 | 6.50 | 6.36 | 66,800 |
| 31 ene 2024 | 6.46 | 6.46 | 6.42 | 6.44 | 6.30 | 65,300 |
| 30 ene 2024 | 6.42 | 6.45 | 6.41 | 6.44 | 6.30 | 38,000 |
| 29 ene 2024 | 6.45 | 6.47 | 6.41 | 6.43 | 6.29 | 59,700 |
| 26 ene 2024 | 6.39 | 6.43 | 6.39 | 6.40 | 6.26 | 47,100 |
| 25 ene 2024 | 6.40 | 6.43 | 6.39 | 6.42 | 6.28 | 51,300 |
| 24 ene 2024 | 6.41 | 6.42 | 6.39 | 6.39 | 6.25 | 46,700 |
| 23 ene 2024 | 6.37 | 6.39 | 6.37 | 6.38 | 6.24 | 61,100 |
| 22 ene 2024 | 6.33 | 6.39 | 6.33 | 6.39 | 6.25 | 62,800 |
| 19 ene 2024 | 6.35 | 6.36 | 6.30 | 6.33 | 6.19 | 42,800 |
| 18 ene 2024 | 6.32 | 6.40 | 6.32 | 6.36 | 6.22 | 134,200 |
| 17 ene 2024 | 6.38 | 6.38 | 6.32 | 6.32 | 6.18 | 75,100 |
| 16 ene 2024 | 6.41 | 6.45 | 6.41 | 6.43 | 6.29 | 48,700 |
| 16 ene 2024 | 0.046 Dividendo | |||||
| 12 ene 2024 | 6.47 | 6.51 | 6.46 | 6.48 | 6.29 | 33,400 |
| 11 ene 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.28 | 65,200 |
| 10 ene 2024 | 6.46 | 6.53 | 6.46 | 6.48 | 6.29 | 80,600 |
| 09 ene 2024 | 6.47 | 6.52 | 6.44 | 6.48 | 6.29 | 113,600 |
| 08 ene 2024 | 6.48 | 6.52 | 6.47 | 6.50 | 6.31 | 31,200 |
| 05 ene 2024 | 6.44 | 6.48 | 6.43 | 6.47 | 6.28 | 31,200 |
| 04 ene 2024 | 6.44 | 6.47 | 6.41 | 6.44 | 6.25 | 35,300 |
| 03 ene 2024 | 6.46 | 6.50 | 6.43 | 6.44 | 6.25 | 60,800 |
| 02 ene 2024 | 6.42 | 6.51 | 6.42 | 6.47 | 6.28 | 92,800 |
| 29 dic 2023 | 6.54 | 6.55 | 6.46 | 6.46 | 6.27 | 60,500 |
| 28 dic 2023 | 6.50 | 6.55 | 6.47 | 6.49 | 6.30 | 61,000 |
| 27 dic 2023 | 6.49 | 6.53 | 6.47 | 6.49 | 6.30 | 163,800 |
| 26 dic 2023 | 6.55 | 6.55 | 6.48 | 6.49 | 6.30 | 101,900 |
| 22 dic 2023 | 6.50 | 6.70 | 6.50 | 6.57 | 6.38 | 79,300 |
| *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.