MFS Investment Grade Municipal Trust Common Stockのデータ

MFS Investment Grade Municipal Trust Common Stockの基本情報

名前 MFS Investment Grade Municipal Trust Common Stock
ティッカー CXH
国 United States
上場年 1989.0
セクター nan

MFS Investment Grade Municipal Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.06 9.93 10.06 9.99 18300.0 9.99
2021-02-12 10.07 10.04 10.04 10.07 11100.0 10.03
2021-02-11 10.1 10.05 10.05 10.07 11700.0 10.03
2021-02-10 10.12 10.01 10.01 10.08 17800.0 10.04
2021-02-09 10.06 9.96 9.96 9.99 15200.0 9.95
2021-02-08 10.01 9.97 9.97 10.0 4900.0 9.96
2021-02-05 9.97 9.89 9.95 9.97 2700.0 9.93
2021-02-04 10.0 9.86 9.87 10.0 4700.0 9.96
2021-02-03 9.9 9.87 9.88 9.87 4600.0 9.83
2021-02-02 9.9 9.71 9.88 9.89 15700.0 9.85
2021-02-01 9.95 9.84 9.95 9.89 7100.0 9.85
2021-01-29 9.87 9.78 9.87 9.82 2800.0 9.78
2021-01-28 9.88 9.8 9.84 9.87 7400.0 9.83
2021-01-27 9.86 9.81 9.86 9.86 14700.0 9.82
2021-01-26 9.86 9.79 9.79 9.85 9100.0 9.81
2021-01-25 9.88 9.74 9.88 9.82 17100.0 9.78
2021-01-22 9.81 9.73 9.8 9.8 13000.0 9.76
2021-01-21 9.8 9.73 9.74 9.78 16800.0 9.74
2021-01-20 9.75 9.71 9.75 9.72 6800.0 9.68
2021-01-19 9.78 9.72 9.74 9.72 8800.0 9.68
2021-01-15 9.8 9.77 9.79 9.77 2900.0 9.7
2021-01-14 9.82 9.74 9.74 9.76 6600.0 9.69
2021-01-13 9.77 9.75 9.77 9.75 9400.0 9.68
2021-01-12 9.85 9.75 9.78 9.79 17600.0 9.72
2021-01-11 9.82 9.75 9.81 9.78 3900.0 9.71
2021-01-08 9.84 9.79 9.81 9.81 10300.0 9.74
2021-01-07 9.85 9.75 9.81 9.8 22100.0 9.73
2021-01-06 9.81 9.73 9.77 9.81 12400.0 9.74
2021-01-05 9.83 9.77 9.8 9.83 11700.0 9.76
2021-01-04 9.84 9.76 9.82 9.83 13500.0 9.76
2020-12-31 9.83 9.77 9.83 9.8 5400.0 9.73
2020-12-30 9.8 9.67 9.68 9.76 18700.0 9.69
2020-12-29 9.73 9.69 9.69 9.7 7800.0 9.63
2020-12-28 9.72 9.69 9.72 9.69 3600.0 9.62
2020-12-24 9.76 9.73 9.73 9.73 2100.0 9.66
2020-12-23 9.74 9.66 9.66 9.73 11000.0 9.66
2020-12-22 9.69 9.65 9.65 9.67 5000.0 9.6
2020-12-21 9.7 9.65 9.66 9.69 22300.0 9.62
2020-12-18 9.69 9.6 9.62 9.69 10500.0 9.62
2020-12-17 9.7 9.61 9.67 9.66 30700.0 9.59
2020-12-16 9.73 9.63 9.73 9.65 33000.0 9.58
2020-12-15 9.76 9.67 9.73 9.76 30900.0 9.69
2020-12-14 9.79 9.77 9.77 9.79 51400.0 9.65
2020-12-11 9.78 9.69 9.69 9.78 24900.0 9.64
2020-12-10 9.8 9.71 9.77 9.75 58900.0 9.61
2020-12-09 9.78 9.68 9.68 9.75 16000.0 9.61
2020-12-08 9.72 9.64 9.65 9.71 50400.0 9.57
2020-12-07 9.7 9.61 9.61 9.65 63000.0 9.51
2020-12-04 9.68 9.65 9.65 9.67 18700.0 9.53
2020-12-03 9.65 9.59 9.62 9.63 30400.0 9.49
2020-12-02 9.65 9.58 9.59 9.62 14400.0 9.48
2020-12-01 9.68 9.59 9.6 9.59 22300.0 9.45
2020-11-30 9.65 9.58 9.64 9.6 28200.0 9.46
2020-11-27 9.63 9.57 9.59 9.62 16200.0 9.48
2020-11-25 9.58 9.5 9.52 9.55 12700.0 9.41
2020-11-24 9.55 9.4 9.53 9.5 70200.0 9.36
2020-11-23 9.53 9.45 9.45 9.49 15500.0 9.35
2020-11-20 9.45 9.42 9.44 9.45 15100.0 9.32
2020-11-19 9.45 9.42 9.42 9.43 9000.0 9.3
2020-11-18 9.48 9.4 9.46 9.4 31100.0 9.27
2020-11-17 9.43 9.39 9.39 9.43 43000.0 9.3
2020-11-16 9.42 9.36 9.36 9.4 15300.0 9.23
2020-11-13 9.41 9.34 9.38 9.36 18000.0 9.19
2020-11-12 9.41 9.32 9.35 9.39 37300.0 9.22
2020-11-11 9.38 9.31 9.31 9.37 24700.0 9.2
2020-11-10 9.37 9.29 9.29 9.36 15300.0 9.19
2020-11-09 9.37 9.28 9.31 9.32 24000.0 9.15
2020-11-06 9.32 9.23 9.25 9.32 12300.0 9.15
2020-11-05 9.4 9.15 9.18 9.23 21700.0 9.06
2020-11-04 9.17 9.12 9.13 9.14 16300.0 8.97
2020-11-03 9.14 9.03 9.06 9.07 64900.0 8.91
2020-11-02 9.12 9.05 9.06 9.08 33900.0 8.92
2020-10-30 9.11 9.07 9.11 9.11 44500.0 8.94
2020-10-29 9.13 9.05 9.09 9.13 39800.0 8.96
2020-10-28 9.1 9.04 9.06 9.08 27100.0 8.92
2020-10-27 9.15 9.1 9.12 9.13 37000.0 8.96
2020-10-26 9.2 9.12 9.15 9.16 105300.0 8.99
2020-10-23 9.28 9.21 9.27 9.26 22300.0 9.09
2020-10-22 9.3 9.25 9.27 9.28 23700.0 9.11
2020-10-21 9.33 9.27 9.31 9.31 23600.0 9.14
2020-10-20 9.34 9.32 9.32 9.33 9100.0 9.16
2020-10-19 9.32 9.24 9.29 9.27 26500.0 9.1
2020-10-16 9.35 9.29 9.35 9.31 12100.0 9.14
2020-10-15 9.37 9.29 9.29 9.34 3500.0 9.17
2020-10-14 9.45 9.33 9.45 9.34 5100.0 9.17
2020-10-13 9.39 9.35 9.36 9.37 19300.0 9.2
2020-10-12 9.46 9.35 9.43 9.35 123900.0 9.14
2020-10-09 9.5 9.43 9.46 9.44 17000.0 9.23
2020-10-08 9.47 9.45 9.45 9.46 3500.0 9.25
2020-10-07 9.46 9.41 9.42 9.46 31400.0 9.25
2020-10-06 9.44 9.39 9.4 9.43 8300.0 9.22
2020-10-05 9.45 9.4 9.45 9.41 18400.0 9.2
2020-10-02 9.47 9.38 9.38 9.44 18900.0 9.23
2020-10-01 9.44 9.4 9.4 9.44 21900.0 9.23
2020-09-30 9.42 9.38 9.41 9.39 13800.0 9.18
2020-09-29 9.38 9.34 9.35 9.38 6500.0 9.17
2020-09-28 9.39 9.29 9.3 9.39 30700.0 9.18
2020-09-25 9.34 9.27 9.31 9.3 41900.0 9.09
2020-09-24 9.35 9.26 9.33 9.35 9600.0 9.14
2020-09-23 9.43 9.22 9.39 9.31 47000.0 9.1
2020-09-22 9.5 9.38 9.5 9.41 29000.0 9.2
2020-09-21 9.53 9.49 9.53 9.49 4200.0 9.28
2020-09-18 9.6 9.51 9.6 9.53 17000.0 9.32
2020-09-17 9.59 9.59 9.59 9.59 200.0 9.38
2020-09-16 9.64 9.59 9.59 9.64 4800.0 9.43
2020-09-15 9.63 9.6 9.61 9.62 4400.0 9.41
2020-09-14 9.81 9.62 9.62 9.7 16600.0 9.45
2020-09-11 9.62 9.57 9.57 9.62 3200.0 9.37
2020-09-10 9.59 9.52 9.52 9.55 23200.0 9.3
2020-09-09 9.56 9.49 9.49 9.56 23700.0 9.31
2020-09-08 9.5 9.34 9.47 9.49 20700.0 9.24
2020-09-04 9.61 9.45 9.58 9.5 14800.0 9.25
2020-09-03 9.66 9.53 9.66 9.58 28000.0 9.33
2020-09-02 9.68 9.55 9.55 9.67 11500.0 9.42
2020-09-01 9.65 9.55 9.55 9.6 21700.0 9.35
2020-08-31 9.61 9.49 9.49 9.55 28500.0 9.3
2020-08-28 9.52 9.46 9.48 9.52 12400.0 9.27
2020-08-27 9.56 9.45 9.56 9.45 19600.0 9.2
2020-08-26 9.59 9.48 9.59 9.51 34100.0 9.26
2020-08-25 9.71 9.54 9.71 9.54 39100.0 9.29
2020-08-24 9.85 9.69 9.7 9.69 30900.0 9.44
2020-08-21 9.88 9.69 9.87 9.74 20200.0 9.49
2020-08-20 10.0 9.76 9.97 9.77 12500.0 9.52
2020-08-19 10.05 9.95 9.96 9.95 17100.0 9.69
2020-08-18 9.95 9.87 9.89 9.9 8700.0 9.64
2020-08-17 10.02 9.93 9.94 9.95 9700.0 9.65
2020-08-14 9.94 9.89 9.89 9.94 6900.0 9.65
2020-08-13 9.98 9.92 9.92 9.93 5700.0 9.64
2020-08-12 9.95 9.87 9.9 9.95 33300.0 9.65
2020-08-11 9.94 9.9 9.92 9.9 12900.0 9.61
2020-08-10 9.95 9.91 9.95 9.93 14200.0 9.64
2020-08-07 9.93 9.89 9.9 9.92 4600.0 9.63
2020-08-06 9.93 9.86 9.9 9.9 8500.0 9.61
2020-08-05 9.95 9.9 9.95 9.91 6900.0 9.62
2020-08-04 9.95 9.82 9.83 9.9 18100.0 9.61
2020-08-03 9.88 9.76 9.78 9.87 15500.0 9.58
2020-07-31 9.86 9.75 9.86 9.78 5500.0 9.49
2020-07-30 9.76 9.72 9.72 9.76 6600.0 9.47
2020-07-29 9.76 9.71 9.76 9.74 21000.0 9.45
2020-07-28 9.78 9.67 9.67 9.76 39500.0 9.47
2020-07-27 9.73 9.65 9.67 9.66 62800.0 9.37
2020-07-24 9.72 9.68 9.72 9.69 3000.0 9.4
2020-07-23 9.72 9.67 9.67 9.69 4700.0 9.4
2020-07-22 9.71 9.65 9.71 9.71 14400.0 9.42
2020-07-21 9.71 9.66 9.66 9.68 11800.0 9.39
2020-07-20 9.7 9.67 9.7 9.68 7700.0 9.39
2020-07-17 9.67 9.59 9.65 9.65 25000.0 9.36
2020-07-16 9.65 9.56 9.58 9.57 9100.0 9.29
2020-07-15 9.6 9.53 9.53 9.6 15600.0 9.32
2020-07-14 9.61 9.53 9.53 9.55 9900.0 9.27
2020-07-13 9.65 9.6 9.6 9.62 6900.0 9.3
2020-07-10 9.65 9.56 9.56 9.62 15500.0 9.3
2020-07-09 9.59 9.57 9.57 9.58 13200.0 9.26
2020-07-08 9.59 9.56 9.56 9.58 16900.0 9.26
2020-07-07 9.59 9.56 9.56 9.58 13200.0 9.26
2020-07-06 9.58 9.54 9.55 9.57 31000.0 9.25
2020-07-02 9.59 9.46 9.59 9.59 12300.0 9.27
2020-07-01 9.46 9.42 9.42 9.46 5300.0 9.14
2020-06-30 9.46 9.41 9.46 9.44 46500.0 9.12
2020-06-29 9.43 9.39 9.39 9.43 2900.0 9.11
2020-06-26 9.44 9.36 9.36 9.4 4700.0 9.09
2020-06-25 9.4 9.35 9.4 9.38 9200.0 9.07
2020-06-24 9.44 9.35 9.4 9.36 11700.0 9.05
2020-06-23 9.49 9.38 9.49 9.4 26700.0 9.09
2020-06-22 9.49 9.45 9.49 9.45 10200.0 9.13
2020-06-19 9.47 9.42 9.42 9.47 5200.0 9.15
2020-06-18 9.46 9.44 9.46 9.46 4200.0 9.14
2020-06-17 9.5 9.42 9.5 9.43 21000.0 9.11
2020-06-16 9.54 9.46 9.47 9.53 9400.0 9.21
2020-06-15 9.54 9.49 9.49 9.5 7400.0 9.15
2020-06-12 9.49 9.44 9.44 9.47 9600.0 9.12
2020-06-11 9.43 9.39 9.43 9.42 9300.0 9.07
2020-06-10 9.47 9.4 9.47 9.43 13900.0 9.08
2020-06-09 9.41 9.37 9.38 9.37 3100.0 9.02
2020-06-08 9.37 9.31 9.32 9.37 9400.0 9.02
2020-06-05 9.5 9.31 9.5 9.31 13400.0 8.96
2020-06-04 9.32 9.27 9.32 9.29 23900.0 8.94
2020-06-03 9.36 9.3 9.36 9.3 25300.0 8.95
2020-06-02 9.39 9.27 9.31 9.32 15200.0 8.97
2020-06-01 9.24 9.13 9.13 9.24 15100.0 8.89
2020-05-29 9.17 9.09 9.11 9.11 36900.0 8.77
2020-05-28 9.11 9.06 9.07 9.07 36300.0 8.73
2020-05-27 9.08 9.04 9.04 9.06 19500.0 8.72
2020-05-26 9.06 9.01 9.03 9.01 32600.0 8.67
2020-05-22 9.04 9.02 9.03 9.04 6600.0 8.7
2020-05-21 9.03 8.91 8.91 9.01 14000.0 8.67
2020-05-20 9.01 8.89 8.89 8.98 16800.0 8.64
2020-05-19 8.93 8.87 8.9 8.92 8900.0 8.59
2020-05-18 8.92 8.82 8.85 8.86 15900.0 8.53
2020-05-15 8.92 8.8 8.91 8.8 1800.0 8.47
2020-05-14 8.89 8.8 8.8 8.87 2400.0 8.54
2020-05-13 9.04 8.93 8.97 8.94 14000.0 8.61
2020-05-12 9.05 8.96 8.98 8.97 25900.0 8.63
2020-05-11 9.03 8.99 9.02 9.0 16400.0 8.63
2020-05-08 9.03 8.99 9.02 8.99 15100.0 8.62
2020-05-07 9.03 8.98 8.98 8.99 14300.0 8.62
2020-05-06 8.98 8.95 8.95 8.98 6500.0 8.61
2020-05-05 9.04 8.96 8.96 8.99 8800.0 8.62
2020-05-04 8.96 8.95 8.95 8.96 3400.0 8.59
2020-05-01 9.04 8.79 9.0 8.95 40600.0 8.58
2020-04-30 9.11 9.02 9.11 9.03 9000.0 8.66
2020-04-29 9.1 8.79 8.82 9.06 17300.0 8.69
2020-04-28 8.83 8.77 8.83 8.79 13500.0 8.43
2020-04-27 8.83 8.76 8.83 8.76 17400.0 8.4
2020-04-24 8.9 8.78 8.9 8.81 11900.0 8.45
2020-04-23 9.0 8.86 8.94 8.92 15900.0 8.55
2020-04-22 8.98 8.9 8.9 8.95 28100.0 8.58
2020-04-21 8.98 8.85 8.94 8.92 15200.0 8.55
2020-04-20 9.03 9.01 9.01 9.01 1700.0 8.64
2020-04-17 9.11 9.0 9.11 9.0 6600.0 8.63
2020-04-16 9.06 8.99 8.99 9.01 4700.0 8.64
2020-04-15 9.14 9.0 9.0 9.05 11200.0 8.68
2020-04-14 9.15 9.12 9.15 9.15 32900.0 8.77
2020-04-13 9.65 9.14 9.27 9.14 13200.0 8.73
2020-04-09 9.5 8.97 8.97 9.23 48800.0 8.82
2020-04-08 8.91 8.68 8.69 8.84 19900.0 8.45
2020-04-07 8.95 8.62 8.86 8.62 85000.0 8.24
2020-04-06 8.99 8.62 8.83 8.85 15900.0 8.46
2020-04-03 8.82 8.6 8.82 8.68 12600.0 8.29
2020-04-02 8.8 8.74 8.75 8.78 16400.0 8.39
2020-04-01 9.07 8.85 8.97 8.86 9000.0 8.47
2020-03-31 9.33 9.07 9.29 9.17 33200.0 8.76
2020-03-30 9.38 9.05 9.27 9.09 33200.0 8.69
2020-03-27 9.14 8.86 9.14 9.11 28300.0 8.7
2020-03-26 9.31 8.68 8.68 8.99 42300.0 8.59
2020-03-25 9.2 7.93 7.94 8.8 95500.0 8.41
2020-03-24 8.02 7.67 7.67 7.91 53500.0 7.56
2020-03-23 7.95 7.5 7.95 7.63 43600.0 7.29
2020-03-20 8.35 7.69 8.0 7.87 40700.0 7.52
2020-03-19 7.8 7.0 7.21 7.8 55500.0 7.45
2020-03-18 8.8 7.09 8.8 7.39 59000.0 7.06
2020-03-17 9.57 8.65 8.69 9.25 43900.0 8.84
2020-03-16 9.0 8.53 9.0 8.6 18000.0 8.18
2020-03-13 9.21 8.82 8.82 9.16 19700.0 8.72
2020-03-12 9.28 8.3 9.04 8.71 65400.0 8.29
2020-03-11 9.93 9.43 9.88 9.5 22500.0 9.04
2020-03-10 10.21 9.87 10.21 9.89 19200.0 9.41
2020-03-09 10.35 9.87 10.35 10.12 8700.0 9.63
2020-03-06 10.36 10.3 10.3 10.33 10300.0 9.83
2020-03-05 10.33 10.27 10.33 10.27 3200.0 9.77
2020-03-04 10.36 10.29 10.32 10.33 20900.0 9.83
2020-03-03 10.41 10.11 10.12 10.25 20700.0 9.75
2020-03-02 10.15 9.89 9.89 10.09 34600.0 9.6
2020-02-28 10.33 9.91 10.15 9.94 62400.0 9.46
2020-02-27 10.22 10.11 10.19 10.12 16100.0 9.63
2020-02-26 10.24 10.17 10.24 10.18 17000.0 9.69
2020-02-25 10.26 10.23 10.25 10.25 31200.0 9.75
2020-02-24 10.23 10.18 10.18 10.23 13100.0 9.73
2020-02-21 10.18 10.14 10.14 10.16 43300.0 9.67
2020-02-20 10.2 10.12 10.16 10.13 18100.0 9.64
2020-02-19 10.17 10.1 10.14 10.14 34000.0 9.65
2020-02-18 10.18 10.1 10.14 10.14 27200.0 9.65