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 )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 2.707 2.710 2.685 2.695 193,330 +0.01(+0.23%)
Sep 29, 2004 2.695 2.710 2.688 2.688 320,264 -0.02(-0.79%)
Sep 28, 2004 2.707 2.719 2.704 2.710 238,896 -0.00(-0.11%)
Sep 27, 2004 2.713 2.722 2.695 2.713 280,557 +0.01(+0.46%)
Sep 24, 2004 2.701 2.713 2.698 2.701 185,193 -0.01(-0.45%)
Sep 23, 2004 2.704 2.722 2.704 2.713 146,137 +0.00(+0.00%)
Sep 22, 2004 2.698 2.719 2.691 2.713 264,934 +0.01(+0.23%)
Sep 21, 2004 2.695 2.719 2.685 2.707 351,835 +0.01(+0.34%)
Sep 20, 2004 2.695 2.713 2.682 2.698 334,585 +0.00(+0.00%)
Sep 17, 2004 2.698 2.707 2.695 2.698 195,608 -0.01(-0.34%)
Sep 16, 2004 2.682 2.707 2.676 2.707 188,123 +0.02(+0.80%)
Sep 15, 2004 2.691 2.704 2.676 2.685 240,849 +0.00(+0.11%)
Sep 14, 2004 2.676 2.701 2.667 2.682 283,161 -0.01(-0.23%)
Sep 13, 2004 2.679 2.688 2.676 2.688 240,198 +0.00(+0.00%)
Sep 10, 2004 2.676 2.695 2.676 2.688 263,632 +0.00(+0.11%)
Sep 09, 2004 2.691 2.704 2.682 2.685 313,755 -0.01(-0.46%)
Sep 08, 2004 2.710 2.719 2.691 2.698 205,047 -0.03(-1.01%)
Sep 07, 2004 2.707 2.725 2.688 2.725 329,378 -0.01(-0.22%)
Sep 03, 2004 2.716 2.734 2.707 2.731 122,703 +0.01(+0.23%)
Sep 02, 2004 2.704 2.731 2.704 2.725 188,774 +0.02(+0.57%)
Sep 01, 2004 2.698 2.716 2.691 2.710 190,075 +0.01(+0.46%)
Aug 31, 2004 2.688 2.719 2.679 2.698 258,425 +0.02(+0.80%)
Aug 30, 2004 2.664 2.685 2.661 2.676 204,071 +0.00(+0.11%)
Aug 27, 2004 2.664 2.673 2.658 2.673 199,189 +0.01(+0.35%)
Aug 26, 2004 2.652 2.670 2.652 2.664 489,185 +0.01(+0.46%)
Aug 25, 2004 2.673 2.679 2.652 2.652 232,061 -0.01(-0.23%)
Aug 24, 2004 2.658 2.685 2.658 2.658 191,377 -0.02(-0.57%)
Aug 23, 2004 2.652 2.685 2.652 2.673 302,038 +0.01(+0.35%)
Aug 20, 2004 2.652 2.667 2.648 2.664 170,873 +0.00(+0.00%)
Aug 19, 2004 2.655 2.670 2.655 2.664 218,066 +0.00(+0.00%)
Aug 18, 2004 2.648 2.667 2.648 2.664 259,727 +0.00(+0.00%)
Aug 17, 2004 2.658 2.670 2.655 2.664 209,604 +0.00(+0.12%)
Aug 16, 2004 2.655 2.667 2.655 2.661 150,693 +0.00(+0.12%)
Aug 13, 2004 2.648 2.661 2.648 2.658 247,033 +0.01(+0.35%)
Aug 12, 2004 2.636 2.655 2.633 2.648 197,236 -0.01(-0.35%)
Aug 11, 2004 2.645 2.667 2.645 2.658 152,646 +0.00(+0.12%)
Aug 10, 2004 2.648 2.667 2.645 2.655 139,627 +0.00(+0.12%)
Aug 09, 2004 2.655 2.667 2.648 2.652 259,401 -0.02(-0.58%)
Aug 06, 2004 2.642 2.667 2.642 2.667 245,406 +0.03(+1.17%)
Aug 05, 2004 2.627 2.645 2.624 2.636 311,151 +0.00(+0.12%)
Aug 04, 2004 2.609 2.639 2.609 2.633 174,453 +0.00(+0.00%)
Aug 03, 2004 2.618 2.639 2.618 2.633 208,953 +0.01(+0.35%)
Aug 02, 2004 2.621 2.636 2.615 2.624 277,628 -0.00(-0.12%)
Jul 30, 2004 2.630 2.639 2.615 2.627 172,174 +0.01(+0.35%)
Jul 29, 2004 2.609 2.642 2.609 2.618 356,392 +0.01(+0.35%)
Jul 28, 2004 2.612 2.630 2.602 2.609 260,052 +0.00(+0.12%)
Jul 27, 2004 2.615 2.645 2.602 2.605 419,533 -0.03(-1.05%)
Jul 26, 2004 2.645 2.655 2.618 2.633 186,821 +0.00(+0.12%)
Jul 23, 2004 2.605 2.673 2.605 2.630 393,496 +0.00(+0.00%)
Jul 22, 2004 2.627 2.639 2.618 2.630 137,349 -0.01(-0.35%)
Jul 21, 2004 2.639 2.639 2.618 2.639 152,646 -0.01(-0.23%)
Jul 20, 2004 2.661 2.661 2.627 2.645 198,538 +0.00(+0.00%)
Jul 19, 2004 2.648 2.673 2.621 2.645 249,637 -0.01(-0.35%)
Jul 16, 2004 2.648 2.664 2.645 2.655 319,613 +0.01(+0.23%)
Jul 15, 2004 2.642 2.664 2.639 2.648 182,264 -0.00(-0.12%)
Jul 14, 2004 2.642 2.661 2.639 2.652 261,354 +0.01(+0.35%)
Jul 13, 2004 2.633 2.676 2.633 2.642 293,576 -0.01(-0.35%)
Jul 12, 2004 2.639 2.673 2.639 2.652 375,920 +0.01(+0.35%)
Jul 09, 2004 2.630 2.664 2.630 2.642 282,184 +0.01(+0.35%)
Jul 08, 2004 2.639 2.655 2.630 2.633 170,547 -0.01(-0.23%)
Jul 07, 2004 2.605 2.658 2.605 2.639 300,411 +0.01(+0.35%)
Jul 06, 2004 2.630 2.670 2.605 2.630 329,703 +0.02(+0.71%)
Jul 02, 2004 2.572 2.615 2.572 2.612 181,288 +0.04(+1.55%)
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.