Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.299 +0.009 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.790 2.805 2.784 2.802 149,391 +0.02(+0.55%)
Mar 30, 2004 2.781 2.793 2.777 2.787 365,505 +0.01(+0.44%)
Mar 29, 2004 2.796 2.811 2.756 2.774 336,863 -0.03(-1.20%)
Mar 26, 2004 2.805 2.821 2.790 2.808 280,231 +0.02(+0.66%)
Mar 25, 2004 2.814 2.839 2.790 2.790 340,118 -0.03(-1.09%)
Mar 24, 2004 2.817 2.842 2.817 2.821 217,090 +0.00(+0.00%)
Mar 23, 2004 2.811 2.830 2.802 2.821 217,741 -0.01(-0.22%)
Mar 22, 2004 2.808 2.836 2.805 2.827 205,373 +0.02(+0.66%)
Mar 19, 2004 2.827 2.827 2.805 2.808 179,009 -0.02(-0.65%)
Mar 18, 2004 2.811 2.836 2.805 2.827 142,556 +0.02(+0.55%)
Mar 17, 2004 2.827 2.848 2.805 2.811 208,953 -0.01(-0.22%)
Mar 16, 2004 2.839 2.851 2.817 2.817 316,359 -0.02(-0.76%)
Mar 15, 2004 2.799 2.839 2.799 2.839 203,745 +0.03(+0.98%)
Mar 12, 2004 2.833 2.842 2.799 2.811 288,694 -0.02(-0.76%)
Mar 11, 2004 2.864 2.888 2.817 2.833 352,161 -0.03(-1.07%)
Mar 10, 2004 2.857 2.879 2.845 2.864 402,934 +0.02(+0.65%)
Mar 09, 2004 2.836 2.873 2.824 2.845 494,392 +0.01(+0.43%)
Mar 08, 2004 2.842 2.867 2.817 2.833 361,925 -0.02(-0.54%)
Mar 05, 2004 2.805 2.854 2.802 2.848 339,142 +0.05(+1.64%)
Mar 04, 2004 2.808 2.824 2.802 2.802 317,335 +0.00(+0.00%)
Mar 03, 2004 2.808 2.827 2.796 2.802 235,642 -0.02(-0.76%)
Mar 02, 2004 2.802 2.824 2.802 2.824 351,510 +0.02(+0.66%)
Mar 01, 2004 2.790 2.811 2.790 2.805 330,680 +0.00(+0.11%)
Feb 27, 2004 2.796 2.802 2.784 2.802 317,986 +0.02(+0.66%)
Feb 26, 2004 2.790 2.796 2.768 2.784 168,269 -0.00(-0.11%)
Feb 25, 2004 2.781 2.799 2.771 2.787 265,585 +0.02(+0.67%)
Feb 24, 2004 2.765 2.768 2.750 2.768 556,232 +0.01(+0.22%)
Feb 23, 2004 2.802 2.805 2.750 2.762 407,816 -0.04(-1.32%)
Feb 20, 2004 2.793 2.802 2.784 2.799 296,505 -0.00(-0.11%)
Feb 19, 2004 2.802 2.805 2.784 2.802 459,892 +0.00(+0.11%)
Feb 18, 2004 2.808 2.814 2.796 2.799 500,576 -0.00(-0.11%)
Feb 17, 2004 2.793 2.802 2.787 2.802 285,764 +0.01(+0.33%)
Feb 13, 2004 2.793 2.799 2.784 2.793 406,515 -0.02(-0.55%)
Feb 12, 2004 2.805 2.811 2.802 2.808 279,255 -0.00(-0.11%)
Feb 11, 2004 2.787 2.814 2.781 2.811 429,623 +0.03(+1.22%)
Feb 10, 2004 2.793 2.799 2.777 2.777 317,661 -0.02(-0.66%)
Feb 09, 2004 2.784 2.799 2.771 2.796 358,345 +0.02(+0.55%)
Feb 06, 2004 2.781 2.790 2.753 2.781 388,288 +0.01(+0.33%)
Feb 05, 2004 2.787 2.793 2.768 2.771 285,764 -0.02(-0.55%)
Feb 04, 2004 2.793 2.805 2.781 2.787 493,741 +0.00(+0.11%)
Feb 03, 2004 2.808 2.817 2.774 2.784 430,925 -0.02(-0.66%)
Feb 02, 2004 2.784 2.811 2.771 2.802 357,694 +0.02(+0.66%)
Jan 30, 2004 2.790 2.802 2.762 2.784 316,359 +0.01(+0.33%)
Jan 29, 2004 2.805 2.811 2.765 2.774 316,684 -0.02(-0.88%)
Jan 28, 2004 2.814 2.817 2.787 2.799 506,109 +0.02(+0.55%)
Jan 27, 2004 2.811 2.811 2.771 2.784 533,449 -0.01(-0.22%)
Jan 26, 2004 2.802 2.814 2.777 2.790 299,434 -0.01(-0.22%)
Jan 23, 2004 2.811 2.811 2.768 2.796 308,547 -0.01(-0.22%)
Jan 22, 2004 2.808 2.808 2.771 2.802 358,670 -0.01(-0.33%)
Jan 21, 2004 2.802 2.811 2.787 2.811 477,793 +0.01(+0.44%)
Jan 20, 2004 2.787 2.799 2.777 2.799 330,354 +0.01(+0.22%)
Jan 16, 2004 2.777 2.796 2.774 2.793 470,307 +0.03(+1.00%)
Jan 15, 2004 2.771 2.784 2.765 2.765 484,953 -0.01(-0.22%)
Jan 14, 2004 2.759 2.793 2.759 2.771 871,615 +0.00(+0.00%)
Jan 13, 2004 2.750 2.777 2.750 2.771 771,369 +0.01(+0.22%)
Jan 12, 2004 2.753 2.771 2.750 2.765 770,718 +0.02(+0.56%)
Jan 09, 2004 2.734 2.753 2.734 2.750 380,151 +0.02(+0.56%)
Jan 08, 2004 2.734 2.747 2.722 2.734 236,293 +0.00(+0.00%)
Jan 07, 2004 2.716 2.738 2.713 2.734 203,094 +0.02(+0.68%)
Jan 06, 2004 2.707 2.728 2.704 2.716 277,302 +0.01(+0.23%)
Jan 05, 2004 2.719 2.719 2.704 2.710 278,604 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.