MFS Multimarket Income Trust Common Stockのデータ

MFS Multimarket Income Trust Common Stockの基本情報

名前 MFS Multimarket Income Trust Common Stock
ティッカー MMT
国 United States
上場年 1987.0
セクター nan

MFS Multimarket Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.3 6.23 6.25 6.27 123400.0 6.27
2021-02-12 6.32 6.27 6.3 6.28 79300.0 6.24
2021-02-11 6.33 6.24 6.28 6.28 141700.0 6.24
2021-02-10 6.28 6.24 6.28 6.27 100600.0 6.23
2021-02-09 6.32 6.2 6.32 6.23 296600.0 6.19
2021-02-08 6.33 6.2 6.22 6.31 110200.0 6.27
2021-02-05 6.21 6.16 6.18 6.2 72800.0 6.16
2021-02-04 6.18 6.14 6.14 6.15 176700.0 6.11
2021-02-03 6.2 6.13 6.2 6.14 110800.0 6.1
2021-02-02 6.24 6.14 6.24 6.14 164300.0 6.1
2021-02-01 6.21 6.16 6.18 6.19 171400.0 6.15
2021-01-29 6.25 6.12 6.15 6.15 218900.0 6.11
2021-01-28 6.18 6.1 6.11 6.15 96900.0 6.11
2021-01-27 6.16 6.12 6.16 6.12 99300.0 6.08
2021-01-26 6.16 6.12 6.16 6.14 70900.0 6.1
2021-01-25 6.18 6.15 6.17 6.17 84000.0 6.13
2021-01-22 6.2 6.16 6.16 6.18 92200.0 6.14
2021-01-21 6.2 6.15 6.19 6.16 62100.0 6.12
2021-01-20 6.22 6.18 6.21 6.18 83100.0 6.14
2021-01-19 6.22 6.16 6.18 6.22 97900.0 6.18
2021-01-15 6.25 6.2 6.22 6.2 71400.0 6.11
2021-01-14 6.23 6.18 6.18 6.21 125400.0 6.12
2021-01-13 6.2 6.17 6.18 6.18 106000.0 6.1
2021-01-12 6.19 6.15 6.17 6.17 77000.0 6.09
2021-01-11 6.17 6.1 6.11 6.15 85800.0 6.07
2021-01-08 6.18 6.1 6.1 6.16 73100.0 6.08
2021-01-07 6.16 6.09 6.14 6.11 103500.0 6.03
2021-01-06 6.18 6.09 6.14 6.16 141500.0 6.08
2021-01-05 6.15 6.08 6.13 6.12 114800.0 6.04
2021-01-04 6.19 6.11 6.15 6.13 111000.0 6.05
2020-12-31 6.27 6.11 6.25 6.11 263000.0 6.03
2020-12-30 6.22 6.13 6.17 6.22 65500.0 6.13
2020-12-29 6.2 6.01 6.08 6.15 333500.0 6.07
2020-12-28 6.13 6.04 6.11 6.07 74900.0 5.99
2020-12-24 6.14 6.08 6.09 6.13 85800.0 6.05
2020-12-23 6.1 6.02 6.08 6.08 94000.0 6.0
2020-12-22 6.1 6.01 6.02 6.07 129100.0 5.99
2020-12-21 6.13 6.03 6.13 6.04 128200.0 5.96
2020-12-18 6.17 6.08 6.12 6.16 113500.0 6.08
2020-12-17 6.11 6.08 6.09 6.11 62300.0 6.03
2020-12-16 6.09 6.04 6.08 6.08 71800.0 6.0
2020-12-15 6.1 6.01 6.06 6.07 96200.0 5.99
2020-12-14 6.2 6.07 6.14 6.08 151800.0 5.96
2020-12-11 6.15 6.11 6.13 6.12 75000.0 5.99
2020-12-10 6.15 6.11 6.11 6.14 106600.0 6.01
2020-12-09 6.12 6.09 6.1 6.11 166200.0 5.98
2020-12-08 6.09 6.01 6.05 6.08 58100.0 5.96
2020-12-07 6.08 6.02 6.04 6.05 68300.0 5.93
2020-12-04 6.1 6.02 6.09 6.03 101400.0 5.91
2020-12-03 6.1 6.02 6.02 6.06 108600.0 5.94
2020-12-02 6.12 6.01 6.08 6.02 126600.0 5.9
2020-12-01 6.13 6.03 6.04 6.11 224900.0 5.98
2020-11-30 6.04 5.99 6.02 6.04 144300.0 5.92
2020-11-27 6.03 5.95 6.02 6.01 83400.0 5.89
2020-11-25 6.02 5.95 5.97 6.0 159000.0 5.88
2020-11-24 5.97 5.93 5.94 5.97 133400.0 5.85
2020-11-23 5.95 5.91 5.91 5.93 128600.0 5.81
2020-11-20 5.94 5.9 5.94 5.91 137600.0 5.79
2020-11-19 5.94 5.9 5.91 5.91 90300.0 5.79
2020-11-18 5.95 5.9 5.95 5.92 129800.0 5.8
2020-11-17 5.95 5.88 5.93 5.92 118300.0 5.8
2020-11-16 5.98 5.92 5.94 5.98 162400.0 5.82
2020-11-13 6.02 5.92 5.96 5.94 150700.0 5.78
2020-11-12 6.04 5.95 6.04 5.95 83800.0 5.79
2020-11-11 6.08 5.96 5.99 6.06 211600.0 5.89
2020-11-10 5.99 5.92 5.94 5.98 132200.0 5.82
2020-11-09 5.93 5.89 5.89 5.92 103000.0 5.76
2020-11-06 5.87 5.86 5.86 5.86 34300.0 5.7
2020-11-05 5.89 5.81 5.81 5.86 64900.0 5.7
2020-11-04 5.82 5.79 5.79 5.8 62600.0 5.64
2020-11-03 5.86 5.73 5.75 5.76 223400.0 5.6
2020-11-02 5.76 5.7 5.72 5.74 84800.0 5.58
2020-10-30 5.74 5.67 5.74 5.67 102200.0 5.51
2020-10-29 5.73 5.66 5.66 5.71 596200.0 5.55
2020-10-28 5.73 5.65 5.73 5.66 167100.0 5.5
2020-10-27 5.75 5.73 5.74 5.74 68700.0 5.58
2020-10-26 5.72 5.65 5.7 5.69 95800.0 5.53
2020-10-23 5.75 5.7 5.71 5.72 74700.0 5.56
2020-10-22 5.73 5.7 5.72 5.7 606600.0 5.54
2020-10-21 5.76 5.72 5.75 5.72 81700.0 5.56
2020-10-20 5.8 5.71 5.75 5.78 74800.0 5.62
2020-10-19 5.76 5.7 5.7 5.75 82800.0 5.59
2020-10-16 5.76 5.69 5.76 5.69 61000.0 5.53
2020-10-15 5.75 5.71 5.74 5.75 94700.0 5.59
2020-10-14 5.82 5.75 5.82 5.76 89400.0 5.6
2020-10-13 5.86 5.77 5.86 5.8 129800.0 5.64
2020-10-12 5.93 5.85 5.87 5.91 100000.0 5.71
2020-10-09 5.89 5.85 5.88 5.88 60100.0 5.68
2020-10-08 5.92 5.8 5.87 5.8 90600.0 5.6
2020-10-07 5.9 5.82 5.82 5.86 132000.0 5.66
2020-10-06 5.82 5.77 5.78 5.77 71100.0 5.57
2020-10-05 5.81 5.76 5.76 5.77 128400.0 5.57
2020-10-02 5.78 5.68 5.68 5.77 96300.0 5.57
2020-10-01 5.71 5.64 5.64 5.69 140400.0 5.49
2020-09-30 5.76 5.62 5.75 5.62 599400.0 5.43
2020-09-29 5.74 5.68 5.74 5.71 71800.0 5.51
2020-09-28 5.76 5.7 5.74 5.74 115500.0 5.54
2020-09-25 5.75 5.68 5.75 5.71 119000.0 5.51
2020-09-24 5.78 5.72 5.78 5.73 122300.0 5.53
2020-09-23 5.9 5.74 5.9 5.75 115100.0 5.55
2020-09-22 5.92 5.88 5.9 5.88 96400.0 5.68
2020-09-21 5.94 5.9 5.92 5.9 52700.0 5.7
2020-09-18 5.96 5.92 5.96 5.92 79800.0 5.72
2020-09-17 5.98 5.9 5.91 5.98 87800.0 5.77
2020-09-16 5.95 5.9 5.95 5.92 65400.0 5.72
2020-09-15 5.93 5.9 5.9 5.92 42500.0 5.72
2020-09-14 6.0 5.92 5.96 5.94 92400.0 5.7
2020-09-11 5.94 5.91 5.92 5.93 130800.0 5.69
2020-09-10 6.01 5.9 6.0 5.94 109400.0 5.7
2020-09-09 6.01 5.92 5.98 5.99 127100.0 5.74
2020-09-08 5.97 5.86 5.86 5.95 80100.0 5.71
2020-09-04 6.01 5.86 5.99 5.98 116700.0 5.73
2020-09-03 6.09 5.95 6.09 6.03 139400.0 5.78
2020-09-02 6.12 6.02 6.06 6.1 185400.0 5.85
2020-09-01 6.08 5.77 5.83 6.08 191600.0 5.83
2020-08-31 5.92 5.82 5.92 5.85 136300.0 5.61
2020-08-28 5.92 5.87 5.92 5.89 130900.0 5.65
2020-08-27 5.95 5.88 5.91 5.92 195200.0 5.68
2020-08-26 5.92 5.85 5.89 5.89 110300.0 5.65
2020-08-25 5.92 5.87 5.92 5.91 152800.0 5.67
2020-08-24 5.92 5.9 5.91 5.91 87100.0 5.67
2020-08-21 5.91 5.89 5.91 5.9 68800.0 5.66
2020-08-20 5.91 5.85 5.85 5.91 55700.0 5.67
2020-08-19 5.9 5.85 5.89 5.86 134700.0 5.62
2020-08-18 5.95 5.88 5.95 5.89 116000.0 5.65
2020-08-17 5.96 5.92 5.92 5.96 98000.0 5.68
2020-08-14 5.94 5.91 5.91 5.92 123400.0 5.64
2020-08-13 6.01 5.93 5.95 5.94 141400.0 5.66
2020-08-12 5.93 5.9 5.92 5.93 56600.0 5.65
2020-08-11 5.97 5.89 5.95 5.92 146300.0 5.64
2020-08-10 5.96 5.9 5.9 5.96 70400.0 5.68
2020-08-07 5.93 5.83 5.83 5.92 123400.0 5.64
2020-08-06 5.86 5.8 5.81 5.86 227500.0 5.58
2020-08-05 5.84 5.79 5.84 5.82 202200.0 5.54
2020-08-04 5.84 5.81 5.82 5.81 131600.0 5.53
2020-08-03 5.9 5.83 5.83 5.83 225400.0 5.55
2020-07-31 5.84 5.81 5.82 5.82 101100.0 5.54
2020-07-30 5.8 5.77 5.8 5.78 99900.0 5.5
2020-07-29 5.82 5.75 5.77 5.8 385200.0 5.52
2020-07-28 5.76 5.69 5.69 5.75 167700.0 5.48
2020-07-27 5.72 5.65 5.65 5.68 126600.0 5.41
2020-07-24 5.69 5.64 5.65 5.67 114200.0 5.4
2020-07-23 5.66 5.6 5.6 5.66 172500.0 5.39
2020-07-22 5.63 5.59 5.6 5.6 509800.0 5.33
2020-07-21 5.63 5.6 5.63 5.61 520700.0 5.34
2020-07-20 5.61 5.59 5.61 5.59 170300.0 5.32
2020-07-17 5.62 5.58 5.58 5.6 141500.0 5.33
2020-07-16 5.65 5.57 5.59 5.59 122200.0 5.32
2020-07-15 5.61 5.58 5.6 5.61 90600.0 5.34
2020-07-14 5.58 5.53 5.57 5.57 168400.0 5.3
2020-07-13 5.66 5.6 5.65 5.61 62800.0 5.3
2020-07-10 5.64 5.6 5.62 5.62 111300.0 5.31
2020-07-09 5.69 5.62 5.69 5.62 104700.0 5.31
2020-07-08 5.71 5.66 5.71 5.69 170100.0 5.38
2020-07-07 5.72 5.67 5.71 5.7 193200.0 5.39
2020-07-06 5.73 5.65 5.71 5.73 125000.0 5.42
2020-07-02 5.7 5.65 5.68 5.67 130900.0 5.36
2020-07-01 5.69 5.56 5.56 5.63 206600.0 5.32
2020-06-30 5.67 5.58 5.64 5.58 142100.0 5.27
2020-06-29 5.68 5.6 5.68 5.62 121100.0 5.31
2020-06-26 5.7 5.64 5.68 5.65 70000.0 5.34
2020-06-25 5.73 5.61 5.64 5.73 171400.0 5.42
2020-06-24 5.74 5.63 5.74 5.63 113200.0 5.32
2020-06-23 5.76 5.72 5.74 5.76 129400.0 5.44
2020-06-22 5.74 5.68 5.71 5.73 95600.0 5.42
2020-06-19 5.73 5.68 5.68 5.71 70600.0 5.4
2020-06-18 5.71 5.66 5.66 5.69 116900.0 5.38
2020-06-17 5.7 5.66 5.66 5.7 113500.0 5.39
2020-06-16 5.72 5.67 5.69 5.67 145700.0 5.36
2020-06-15 5.68 5.52 5.54 5.65 200000.0 5.3
2020-06-12 5.69 5.64 5.67 5.66 151300.0 5.31
2020-06-11 5.76 5.44 5.76 5.6 354500.0 5.26
2020-06-10 5.8 5.77 5.78 5.8 119700.0 5.44
2020-06-09 5.82 5.76 5.8 5.8 167100.0 5.44
2020-06-08 5.86 5.79 5.8 5.8 228100.0 5.44
2020-06-05 5.9 5.76 5.86 5.82 265600.0 5.46
2020-06-04 5.88 5.82 5.85 5.83 137800.0 5.47
2020-06-03 5.89 5.84 5.87 5.86 131300.0 5.5
2020-06-02 5.86 5.75 5.78 5.86 135600.0 5.5
2020-06-01 5.77 5.64 5.64 5.74 199500.0 5.39
2020-05-29 5.7 5.64 5.65 5.67 137000.0 5.32
2020-05-28 5.67 5.6 5.6 5.64 137500.0 5.29
2020-05-27 5.62 5.59 5.59 5.62 181300.0 5.28
2020-05-26 5.63 5.57 5.6 5.57 162100.0 5.23
2020-05-22 5.56 5.52 5.52 5.55 163000.0 5.21
2020-05-21 5.56 5.52 5.52 5.54 156100.0 5.2
2020-05-20 5.56 5.5 5.5 5.54 117900.0 5.2
2020-05-19 5.51 5.47 5.48 5.51 137700.0 5.17
2020-05-18 5.51 5.45 5.45 5.49 103800.0 5.15
2020-05-15 5.42 5.38 5.41 5.39 142900.0 5.06
2020-05-14 5.52 5.39 5.52 5.42 153800.0 5.09
2020-05-13 5.59 5.53 5.58 5.55 145200.0 5.21
2020-05-12 5.59 5.52 5.52 5.58 129300.0 5.24
2020-05-11 5.62 5.56 5.56 5.56 88900.0 5.18
2020-05-08 5.6 5.55 5.58 5.58 82000.0 5.2
2020-05-07 5.55 5.49 5.5 5.54 250600.0 5.17
2020-05-06 5.57 5.47 5.54 5.49 259200.0 5.12
2020-05-05 5.56 5.48 5.5 5.56 238800.0 5.18
2020-05-04 5.53 5.42 5.42 5.52 223100.0 5.15
2020-05-01 5.48 5.35 5.35 5.47 192100.0 5.1
2020-04-30 5.51 5.44 5.47 5.47 494700.0 5.1
2020-04-29 5.47 5.37 5.37 5.47 421600.0 5.1
2020-04-28 5.52 5.28 5.28 5.34 435000.0 4.98
2020-04-27 5.3 5.23 5.29 5.25 171500.0 4.89
2020-04-24 5.31 5.25 5.3 5.29 316200.0 4.93
2020-04-23 5.34 5.24 5.27 5.29 577400.0 4.93
2020-04-22 5.3 5.22 5.27 5.27 249900.0 4.91
2020-04-21 5.28 5.21 5.22 5.25 383100.0 4.89
2020-04-20 5.31 5.25 5.27 5.3 394500.0 4.94
2020-04-17 5.37 5.26 5.29 5.35 333100.0 4.99
2020-04-16 5.3 5.18 5.2 5.24 240200.0 4.89
2020-04-15 5.23 5.15 5.15 5.23 130800.0 4.88
2020-04-14 5.24 5.17 5.18 5.23 99900.0 4.88
2020-04-13 5.23 5.12 5.22 5.15 403700.0 4.77
2020-04-09 5.37 5.15 5.15 5.2 359900.0 4.81
2020-04-08 5.09 5.0 5.0 5.09 292700.0 4.71
2020-04-07 5.03 4.9 4.9 4.99 380800.0 4.62
2020-04-06 4.97 4.74 4.74 4.91 530100.0 4.54
2020-04-03 4.77 4.65 4.71 4.65 349000.0 4.3
2020-04-02 4.8 4.72 4.72 4.78 278300.0 4.42
2020-04-01 4.89 4.75 4.86 4.79 279800.0 4.43
2020-03-31 5.07 4.97 5.0 5.03 397500.0 4.66
2020-03-30 5.04 4.75 4.75 5.0 255900.0 4.63
2020-03-27 4.88 4.72 4.82 4.75 566300.0 4.4
2020-03-26 5.01 4.81 4.81 4.9 249300.0 4.53
2020-03-25 4.97 4.61 4.68 4.86 209200.0 4.5
2020-03-24 4.64 4.25 4.25 4.62 586600.0 4.28
2020-03-23 4.24 4.03 4.24 4.13 499900.0 3.82
2020-03-20 4.78 4.19 4.19 4.37 345000.0 4.04
2020-03-19 4.35 3.72 3.91 4.15 587700.0 3.84
2020-03-18 4.54 3.9 4.5 4.03 701000.0 3.73
2020-03-17 4.72 4.51 4.58 4.64 323000.0 4.29
2020-03-16 4.91 4.43 4.43 4.61 335600.0 4.23
2020-03-13 5.21 5.01 5.09 5.21 304300.0 4.78
2020-03-12 5.17 4.8 5.11 4.95 654200.0 4.54
2020-03-11 5.64 5.45 5.63 5.46 315300.0 5.01
2020-03-10 5.69 5.54 5.55 5.64 473700.0 5.17
2020-03-09 5.76 5.35 5.71 5.51 356300.0 5.05
2020-03-06 5.92 5.82 5.88 5.92 129100.0 5.43
2020-03-05 5.97 5.92 5.92 5.95 108200.0 5.46
2020-03-04 6.0 5.88 5.88 5.99 190900.0 5.49
2020-03-03 5.95 5.85 5.87 5.87 274200.0 5.38
2020-03-02 5.88 5.69 5.71 5.85 325900.0 5.36
2020-02-28 5.8 5.54 5.8 5.71 944900.0 5.24
2020-02-27 6.03 5.91 5.99 5.91 255100.0 5.42
2020-02-26 6.08 5.95 5.95 6.07 373500.0 5.57
2020-02-25 6.14 5.95 6.12 5.96 377400.0 5.46
2020-02-24 6.21 6.09 6.19 6.12 509900.0 5.61
2020-02-21 6.23 6.19 6.21 6.21 400800.0 5.69
2020-02-20 6.26 6.21 6.23 6.26 210300.0 5.74
2020-02-19 6.26 6.22 6.23 6.23 305000.0 5.71
2020-02-18 6.24 6.19 6.2 6.23 136700.0 5.71