Premium
MFS Investment Grade Municipal Trust (CXH)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.124843945069 | 8.01 | 8.11 | 7.52 | 14480 | 8.0036127 | CS |
| 4 | -0.31 | -3.72148859544 | 8.33 | 8.3409 | 7.52 | 24323 | 7.97266365 | CS |
| 12 | -0.19 | -2.31425091352 | 8.21 | 8.36 | 7.52 | 19705 | 8.07543842 | CS |
| 26 | 0.09 | 1.13493064313 | 7.93 | 8.36 | 7.52 | 18767 | 8.10925645 | CS |
| 52 | 0.48 | 6.36604774536 | 7.54 | 8.36 | 7.3 | 19830 | 7.81350332 | CS |
| 156 | -1.92 | -19.3158953722 | 9.94 | 9.97 | 6.4099 | 22440 | 7.59953729 | CS |
| 260 | -1.89 | -19.0716448032 | 9.91 | 10.74 | 6.4099 | 21082 | 8.34897849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736466000 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1736379600 | 8.02 | 0.03 | 0.38 | 8.01 | 8.06 | 7.95 | 7923 |
| 1736293200 | 7.99 | -0.03 | -0.43 | 8.03 | 8.07 | 7.52 | 54535 |
| 1736206800 | 8.0248 | -0.06 | -0.68 | 8.05 | 8.11 | 8.0248 | 1672 |
| 1735947600 | 8.08 | 0.03 | 0.37 | 8.03 | 8.08 | 8.02 | 6451 |
| 1735861200 | 8.05 | 0.06 | 0.75 | 8.01 | 8.05 | 7.93 | 1818 |
| 1735688400 | 7.99 | 0.06 | 0.76 | 7.89 | 7.99 | 7.8714 | 17371 |
| 1735602000 | 7.93 | 0 | 0.00 | 7.95 | 7.97 | 7.9084 | 33533 |
| 1735342800 | 7.93 | 0.03 | 0.38 | 7.865 | 7.94 | 7.86 | 22160 |
| 1735256400 | 7.9 | 0.03 | 0.43 | 7.88 | 7.95 | 7.875 | 21237 |
| 1735077840 | 7.8662 | 0 | 0.02 | 7.87 | 7.87 | 7.83 | 24771 |
| 1734997200 | 7.865 | -0.02 | -0.19 | 7.86 | 7.9 | 7.84 | 12018 |
| 1734738000 | 7.88 | -0.02 | -0.25 | 7.88 | 7.92 | 7.85 | 31598 |
| 1734651600 | 7.9 | -0.08 | -1.00 | 8.01 | 8.01 | 7.865 | 112641 |
| 1734565200 | 7.98 | -0.08 | -0.99 | 8.0882 | 8.0882 | 7.9501 | 7614 |
| 1734478800 | 8.06 | -0.05 | -0.62 | 8.08 | 8.08 | 8.045 | 27469 |
| 1734392400 | 8.11 | -0.02 | -0.25 | 8.16 | 8.16 | 8.11 | 10644 |
| 1734133200 | 8.13 | -0.17 | -2.05 | 8.28 | 8.3085 | 8.13 | 11872 |
| 1734046800 | 8.3 | -0.03 | -0.36 | 8.33 | 8.3409 | 8.3 | 32495 |
| 1733960400 | 8.33 | 0.04 | 0.48 | 8.2899999 | 8.34 | 8.2899999 | 4711 |
| 1733874000 | 8.2899999 | -0.01 | -0.12 | 8.28 | 8.3 | 8.28 | 18980 |
| 1733787600 | 8.3 | 0.01 | 0.12 | 8.36 | 8.36 | 8.3 | 5191 |
| 1733528400 | 8.2899999 | 0.03 | 0.42 | 8.34 | 8.3499 | 8.27 | 6948 |
| 1733442000 | 8.255 | 0.01 | 0.06 | 8.2899999 | 8.2899999 | 8.24 | 26533 |
| 1733355600 | 8.25 | 0.01 | 0.12 | 8.2899999 | 8.2899999 | 8.24 | 14603 |
| 1733269200 | 8.24 | 0.02 | 0.24 | 8.26 | 8.26 | 8.22 | 11708 |
| 1733182800 | 8.22 | -0.02 | -0.24 | 8.2 | 8.22 | 8.1457 | 66104 |
| 1732917840 | 8.24 | 0.03 | 0.37 | 8.27 | 8.27 | 8.19 | 18265 |
| 1732750800 | 8.21 | 0.1 | 1.28 | 8.19 | 8.21 | 8.1199999 | 32260 |
| 1732664400 | 8.1061 | -0.02 | -0.29 | 8.11 | 8.19 | 8.08 | 16639 |
| 1732578000 | 8.13 | 0.03 | 0.43 | 8.13 | 8.2 | 8.1199999 | 3936 |
| 1732318800 | 8.0955 | -0.06 | -0.79 | 8.25 | 8.25 | 8.06 | 24005 |
| 1732232400 | 8.16 | -0.02 | -0.24 | 8.28 | 8.28 | 8.16 | 18085 |
| 1732146000 | 8.18 | 0.04 | 0.49 | 8.24 | 8.24 | 8.17 | 18426 |
| 1732059600 | 8.14 | -0.02 | -0.25 | 8.16 | 8.2 | 8.11 | 6318 |
| 1731973200 | 8.16 | 0.05 | 0.62 | 8.11 | 8.24 | 8.0739 | 18392 |
| 1731714000 | 8.11 | 0.03 | 0.37 | 8.11 | 8.13 | 8.11 | 4028 |
| 1731627600 | 8.08 | 0.04 | 0.50 | 8.08 | 8.14 | 8.065 | 29334 |
| 1731541200 | 8.0399999 | 0.02 | 0.25 | 8.02 | 8.09 | 8.02 | 42189 |
| 1731454800 | 8.02 | -0.11 | -1.35 | 8.14 | 8.14 | 8.01 | 14392 |
| 1731368400 | 8.13 | -0.01 | -0.15 | 8.14 | 8.14 | 8.06 | 4908 |
| 1731109200 | 8.142 | 0.06 | 0.77 | 8.1199999 | 8.22 | 8.07 | 29510 |
| 1731022800 | 8.08 | 0.03 | 0.37 | 8.14 | 8.173 | 8.075 | 32877 |
| 1730936400 | 8.05 | -0.1 | -1.23 | 8.11 | 8.1227 | 7.98 | 12408 |
| 1730850000 | 8.15 | 0 | 0.00 | 8.21 | 8.21 | 8.1264 | 16040 |
| 1730763600 | 8.1499 | 0.07 | 0.87 | 8.16 | 8.2 | 8.08 | 14006 |
| 1730500800 | 8.08 | 0.01 | 0.12 | 8.13 | 8.18 | 8.06 | 20702 |
| 1730414400 | 8.07 | 0.03 | 0.37 | 8.07 | 8.09 | 8.025 | 10061 |
| 1730328000 | 8.0399999 | 0 | 0.00 | 8.08 | 8.08 | 8.0399999 | 2489 |
| 1730241600 | 8.0399999 | -0.02 | -0.25 | 8.08 | 8.08 | 7.98 | 9556 |
| 1730155200 | 8.06 | 0.02 | 0.25 | 8.06 | 8.08 | 8.03 | 20461 |
| 1729896000 | 8.0399999 | 0.01 | 0.19 | 8.05 | 8.14 | 8.01 | 22926 |
| 1729809600 | 8.025 | -0.06 | -0.68 | 8.07 | 8.13 | 8.01 | 21902 |
| 1729723200 | 8.08 | -0.08 | -0.98 | 8.18 | 8.18 | 8.075 | 25005 |
| 1729636800 | 8.16 | -0.04 | -0.49 | 8.2 | 8.2 | 8.09 | 15898 |
| 1729550400 | 8.2 | -0.02 | -0.24 | 8.21 | 8.225 | 8.175 | 17170 |
| 1729291200 | 8.22 | 0.03 | 0.37 | 8.2 | 8.23 | 8.2 | 2584 |
| 1729204800 | 8.19 | 0.03 | 0.37 | 8.21 | 8.21 | 8.16 | 5802 |
| 1729118400 | 8.16 | -0.02 | -0.24 | 8.16 | 8.1635 | 8.16 | 1080 |
| 1729032000 | 8.18 | -0.01 | -0.12 | 8.2 | 8.2 | 8.18 | 666 |
| 1728945600 | 8.19 | -0 | -0.00 | 8.1706 | 8.19 | 8.1649999 | 4660 |
| 1728686400 | 8.1901 | -0.04 | -0.48 | 8.21 | 8.21 | 8.1901 | 297 |
| 1728600000 | 8.23 | 0.04 | 0.49 | 8.22 | 8.23 | 8.22 | 1304 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
