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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2019 5.078 5.113 5.068 5.104 240,417 +0.03(+0.64%)
Apr 29, 2019 5.078 5.104 5.059 5.072 109,271 +0.00(+0.00%)
Apr 26, 2019 5.065 5.091 5.065 5.072 229,566 +0.00(+0.00%)
Apr 25, 2019 5.104 5.111 5.065 5.072 120,083 -0.01(-0.13%)
Apr 24, 2019 5.091 5.124 5.078 5.078 170,812 -0.02(-0.38%)
Apr 23, 2019 5.085 5.098 5.074 5.098 97,351 +0.02(+0.38%)
Apr 22, 2019 5.072 5.104 5.072 5.078 97,495 +0.01(+0.26%)
Apr 18, 2019 5.072 5.078 5.065 5.065 133,386 -0.01(-0.26%)
Apr 17, 2019 5.091 5.101 5.072 5.078 106,020 +0.00(+0.00%)
Apr 16, 2019 5.098 5.110 5.078 5.078 158,372 -0.02(-0.40%)
Apr 15, 2019 5.086 5.105 5.080 5.099 124,912 +0.01(+0.25%)
Apr 12, 2019 5.099 5.105 5.080 5.086 196,269 -0.02(-0.38%)
Apr 11, 2019 5.105 5.105 5.099 5.105 67,328 +0.01(+0.13%)
Apr 10, 2019 5.093 5.105 5.086 5.099 54,661 +0.01(+0.13%)
Apr 09, 2019 5.093 5.099 5.080 5.093 436,297 +0.00(+0.00%)
Apr 08, 2019 5.086 5.101 5.086 5.093 171,401 +0.01(+0.13%)
Apr 05, 2019 5.105 5.112 5.086 5.086 92,691 -0.03(-0.50%)
Apr 04, 2019 5.086 5.112 5.086 5.112 162,708 +0.02(+0.38%)
Apr 03, 2019 5.093 5.099 5.093 5.093 31,432 -0.01(-0.13%)
Apr 02, 2019 5.086 5.099 5.086 5.099 73,741 +0.01(+0.13%)
Apr 01, 2019 5.080 5.099 5.080 5.093 145,023 +0.01(+0.25%)
Mar 29, 2019 5.086 5.093 5.073 5.080 123,018 +0.00(+0.00%)
Mar 28, 2019 5.054 5.105 5.054 5.080 201,493 +0.03(+0.51%)
Mar 27, 2019 5.060 5.067 5.047 5.054 284,541 +0.01(+0.26%)
Mar 26, 2019 5.035 5.054 5.031 5.041 148,808 +0.01(+0.13%)
Mar 25, 2019 5.028 5.035 5.015 5.035 47,717 +0.00(+0.00%)
Mar 22, 2019 4.990 5.054 4.990 5.035 158,788 +0.03(+0.64%)
Mar 21, 2019 4.996 5.015 4.983 5.002 101,943 +0.01(+0.26%)
Mar 20, 2019 4.983 5.002 4.983 4.990 188,513 +0.01(+0.26%)
Mar 19, 2019 4.990 4.996 4.970 4.977 156,774 -0.02(-0.39%)
Mar 18, 2019 4.977 5.002 4.964 4.996 199,483 +0.02(+0.39%)
Mar 15, 2019 4.970 4.983 4.957 4.977 58,632 +0.01(+0.13%)
Mar 14, 2019 5.002 5.008 4.964 4.970 204,123 -0.03(-0.64%)
Mar 13, 2019 5.002 5.015 4.996 5.002 121,270 +0.00(+0.00%)
Mar 12, 2019 4.970 5.009 4.970 5.002 101,632 +0.03(+0.62%)
Mar 11, 2019 4.984 4.984 4.953 4.972 91,553 +0.00(+0.00%)
Mar 08, 2019 4.965 4.981 4.965 4.972 171,101 -0.02(-0.38%)
Mar 07, 2019 4.984 4.991 4.984 4.991 245,018 -0.01(-0.13%)
Mar 06, 2019 5.010 5.010 4.984 4.997 224,896 +0.01(+0.26%)
Mar 05, 2019 4.959 4.984 4.953 4.984 175,941 +0.03(+0.51%)
Mar 04, 2019 4.953 4.959 4.946 4.959 109,099 +0.01(+0.26%)
Mar 01, 2019 4.933 4.953 4.933 4.946 148,068 +0.01(+0.13%)
Feb 28, 2019 4.927 4.959 4.914 4.940 244,919 +0.01(+0.26%)
Feb 27, 2019 4.940 4.951 4.908 4.927 559,713 -0.02(-0.39%)
Feb 26, 2019 4.978 4.978 4.940 4.946 330,666 -0.04(-0.77%)
Feb 25, 2019 4.940 4.994 4.940 4.984 174,116 +0.04(+0.77%)
Feb 22, 2019 4.921 4.946 4.914 4.946 118,298 +0.03(+0.65%)
Feb 21, 2019 4.927 4.933 4.908 4.914 116,618 +0.00(+0.00%)
Feb 20, 2019 4.933 4.937 4.908 4.914 171,494 -0.02(-0.39%)
Feb 19, 2019 4.940 4.964 4.927 4.933 344,297 -0.01(-0.13%)
Feb 15, 2019 4.940 4.940 4.914 4.940 114,067 -0.01(-0.13%)
Feb 14, 2019 4.972 4.972 4.921 4.946 160,634 -0.01(-0.13%)
Feb 13, 2019 4.972 4.972 4.946 4.953 78,396 +0.01(+0.13%)
Feb 12, 2019 4.959 4.959 4.933 4.946 96,324 +0.04(+0.74%)
Feb 11, 2019 4.904 4.916 4.897 4.910 173,720 +0.01(+0.13%)
Feb 08, 2019 4.885 4.904 4.878 4.904 94,864 +0.00(+0.00%)
Feb 07, 2019 4.910 4.922 4.891 4.904 123,266 -0.01(-0.26%)
Feb 06, 2019 4.916 4.942 4.897 4.916 236,012 +0.01(+0.13%)
Feb 05, 2019 4.923 4.935 4.904 4.910 313,363 +0.00(+0.00%)
Feb 04, 2019 4.973 4.980 4.904 4.910 234,624 -0.05(-1.02%)
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.