MFS Multimarket Income Trust (MMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.6500 | 66,400 |
| 13 jun 2024 | 4.6400 | 4.6600 | 4.6300 | 4.6500 | 4.6500 | 84,900 |
| 12 jun 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.6400 | 149,900 |
| 11 jun 2024 | 4.6300 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | 78,400 |
| 10 jun 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.6400 | 67,200 |
| 07 jun 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6600 | 4.6600 | 79,300 |
| 06 jun 2024 | 4.6600 | 4.6700 | 4.6400 | 4.6600 | 4.6600 | 104,500 |
| 05 jun 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6800 | 4.6800 | 74,700 |
| 04 jun 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6700 | 4.6700 | 85,500 |
| 03 jun 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6300 | 4.6300 | 48,300 |
| 31 may 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6400 | 4.6400 | 69,400 |
| 30 may 2024 | 4.5700 | 4.6300 | 4.5600 | 4.6200 | 4.6200 | 134,700 |
| 29 may 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5600 | 4.5600 | 78,200 |
| 28 may 2024 | 4.6200 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 47,700 |
| 24 may 2024 | 4.6300 | 4.6400 | 4.6100 | 4.6300 | 4.6300 | 40,300 |
| 23 may 2024 | 4.6300 | 4.6400 | 4.6100 | 4.6200 | 4.6200 | 58,100 |
| 22 may 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6300 | 4.6300 | 62,800 |
| 21 may 2024 | 4.6300 | 4.6300 | 4.6200 | 4.6300 | 4.6300 | 28,600 |
| 20 may 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6300 | 4.6300 | 61,400 |
| 17 may 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6300 | 4.6300 | 147,300 |
| 16 may 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | 4.6400 | 43,400 |
| 15 may 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6400 | 4.6400 | 40,200 |
| 14 may 2024 | 4.5900 | 4.6000 | 4.5800 | 4.5900 | 4.5900 | 54,600 |
| 14 may 2024 | 0.033 Dividendo | |||||
| 13 may 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6200 | 4.5870 | 100,200 |
| 10 may 2024 | 4.6100 | 4.6200 | 4.5900 | 4.5900 | 4.5572 | 49,700 |
| 09 may 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | 4.5771 | 49,000 |
| 08 may 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6300 | 4.5969 | 67,400 |
| 07 may 2024 | 4.6200 | 4.6400 | 4.6100 | 4.6100 | 4.5771 | 32,800 |
| 06 may 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.6069 | 39,400 |
| 03 may 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.5771 | 41,100 |
| 02 may 2024 | 4.5700 | 4.6000 | 4.5600 | 4.5800 | 4.5473 | 83,700 |
| 01 may 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.5374 | 53,800 |
| 30 abr 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5400 | 4.5076 | 128,500 |
| 29 abr 2024 | 4.5100 | 4.5600 | 4.5000 | 4.5300 | 4.4976 | 106,900 |
| 26 abr 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5200 | 4.4877 | 86,300 |
| 25 abr 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.4381 | 58,700 |
| 24 abr 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5000 | 4.4679 | 48,900 |
| 23 abr 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5200 | 4.4877 | 60,500 |
| 22 abr 2024 | 4.4900 | 4.5300 | 4.4900 | 4.5200 | 4.4877 | 66,800 |
| 19 abr 2024 | 4.4800 | 4.5100 | 4.4800 | 4.4900 | 4.4579 | 103,400 |
| 18 abr 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4579 | 62,200 |
| 17 abr 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4600 | 4.4281 | 57,000 |
| 16 abr 2024 | 4.4500 | 4.4600 | 4.4300 | 4.4500 | 4.4182 | 124,900 |
| 16 abr 2024 | 0.034 Dividendo | |||||
| 15 abr 2024 | 4.5600 | 4.5700 | 4.4800 | 4.4900 | 4.4242 | 135,100 |
| 12 abr 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5500 | 4.4833 | 66,800 |
| 11 abr 2024 | 4.5900 | 4.5900 | 4.5600 | 4.5700 | 4.5030 | 63,300 |
| 10 abr 2024 | 4.5900 | 4.6000 | 4.5600 | 4.5700 | 4.5030 | 123,100 |
| 09 abr 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6200 | 4.5523 | 80,000 |
| 08 abr 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | 4.5424 | 48,600 |
| 05 abr 2024 | 4.6000 | 4.6300 | 4.5900 | 4.6200 | 4.5523 | 64,400 |
| 04 abr 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.5326 | 104,400 |
| 03 abr 2024 | 4.5800 | 4.6000 | 4.5800 | 4.5800 | 4.5129 | 71,400 |
| 02 abr 2024 | 4.5900 | 4.6000 | 4.5800 | 4.6000 | 4.5326 | 94,800 |
| 01 abr 2024 | 4.6300 | 4.6400 | 4.6000 | 4.6100 | 4.5424 | 92,600 |
| 28 mar 2024 | 4.6600 | 4.6700 | 4.6200 | 4.6300 | 4.5621 | 161,000 |
| 27 mar 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 4.5818 | 72,700 |
| 26 mar 2024 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.5326 | 96,300 |
| 25 mar 2024 | 4.5900 | 4.6100 | 4.5800 | 4.6000 | 4.5326 | 44,600 |
| 22 mar 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6100 | 4.5424 | 88,500 |
| 21 mar 2024 | 4.5900 | 4.6100 | 4.5900 | 4.6000 | 4.5326 | 70,500 |
| 20 mar 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.5326 | 96,400 |
| 19 mar 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5129 | 76,900 |
| 18 mar 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.5129 | 55,300 |
| 15 mar 2024 | 4.5600 | 4.5800 | 4.5500 | 4.5500 | 4.4833 | 93,200 |
| 14 mar 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5700 | 4.5030 | 86,900 |
| 13 mar 2024 | 4.6100 | 4.6200 | 4.5800 | 4.6000 | 4.5326 | 114,900 |
| 12 mar 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.5424 | 24,600 |
| 12 mar 2024 | 0.034 Dividendo | |||||
| 11 mar 2024 | 4.6300 | 4.6500 | 4.6200 | 4.6400 | 4.5385 | 89,100 |
| 08 mar 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.5385 | 60,900 |
| 07 mar 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.5483 | 43,900 |
| 06 mar 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.5385 | 41,000 |
| 05 mar 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6300 | 4.5287 | 75,300 |
| 04 mar 2024 | 4.6300 | 4.6500 | 4.6300 | 4.6300 | 4.5287 | 41,000 |
| 01 mar 2024 | 4.6100 | 4.6600 | 4.6100 | 4.6500 | 4.5483 | 73,600 |
| 29 feb 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6100 | 4.5091 | 81,900 |
| 28 feb 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5900 | 4.4896 | 102,300 |
| 27 feb 2024 | 4.5800 | 4.6100 | 4.5700 | 4.5800 | 4.4798 | 114,500 |
| 26 feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.4896 | 74,000 |
| 23 feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5800 | 4.4798 | 179,100 |
| 22 feb 2024 | 4.6200 | 4.6300 | 4.5800 | 4.5800 | 4.4798 | 183,700 |
| 21 feb 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.4993 | 76,500 |
| 20 feb 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.4896 | 99,200 |
| 16 feb 2024 | 4.5700 | 4.6000 | 4.5700 | 4.5900 | 4.4896 | 90,000 |
| 15 feb 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6000 | 4.4993 | 56,000 |
| 14 feb 2024 | 4.5900 | 4.6200 | 4.5800 | 4.5900 | 4.4896 | 48,200 |
| 13 feb 2024 | 4.6100 | 4.6100 | 4.5800 | 4.6000 | 4.4993 | 62,800 |
| 13 feb 2024 | 0.034 Dividendo | |||||
| 12 feb 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5150 | 50,700 |
| 09 feb 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6500 | 4.5150 | 47,500 |
| 08 feb 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6600 | 4.5247 | 96,100 |
| 07 feb 2024 | 4.6400 | 4.6700 | 4.6400 | 4.6500 | 4.5150 | 39,200 |
| 06 feb 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6400 | 4.5053 | 55,200 |
| 05 feb 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.4956 | 62,900 |
| 02 feb 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.5053 | 113,900 |
| 01 feb 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6600 | 4.5247 | 115,500 |
| 31 ene 2024 | 4.6400 | 4.6500 | 4.6100 | 4.6400 | 4.5053 | 96,800 |
| 30 ene 2024 | 4.6100 | 4.6600 | 4.6000 | 4.6100 | 4.4762 | 71,300 |
| *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.