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 )

6.253 +0.003 (+0.04%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 20, 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 (%)
May 28, 2004 2.582 2.622 2.572 2.572 409,332 -0.04(-1.41%)
May 27, 2004 2.622 2.631 2.600 2.609 418,443 +0.00(+0.00%)
May 26, 2004 2.609 2.625 2.603 2.609 197,833 +0.01(+0.24%)
May 25, 2004 2.609 2.618 2.594 2.603 370,937 -0.00(-0.12%)
May 24, 2004 2.600 2.618 2.597 2.606 285,035 +0.02(+0.59%)
May 21, 2004 2.588 2.603 2.585 2.591 179,937 +0.00(+0.12%)
May 20, 2004 2.591 2.628 2.585 2.588 348,811 -0.01(-0.47%)
May 19, 2004 2.554 2.606 2.554 2.600 220,609 +0.04(+1.44%)
May 18, 2004 2.539 2.622 2.539 2.563 593,824 +0.02(+0.85%)
May 17, 2004 2.548 2.569 2.542 2.542 226,466 -0.02(-0.72%)
May 14, 2004 2.542 2.575 2.526 2.560 259,655 +0.01(+0.36%)
May 13, 2004 2.520 2.560 2.520 2.551 487,099 +0.02(+0.85%)
May 12, 2004 2.551 2.551 2.508 2.529 271,369 -0.01(-0.24%)
May 11, 2004 2.560 2.560 2.517 2.535 604,887 -0.04(-1.55%)
May 10, 2004 2.526 2.582 2.459 2.575 924,414 +0.02(+0.72%)
May 07, 2004 2.625 2.625 2.557 2.557 452,608 -0.06(-2.46%)
May 06, 2004 2.618 2.640 2.609 2.622 209,872 -0.00(-0.12%)
May 05, 2004 2.622 2.658 2.622 2.625 350,112 -0.02(-0.58%)
May 04, 2004 2.618 2.646 2.615 2.640 356,294 +0.02(+0.82%)
May 03, 2004 2.606 2.637 2.606 2.618 273,647 +0.01(+0.35%)
Apr 30, 2004 2.566 2.612 2.566 2.609 389,809 +0.01(+0.47%)
Apr 29, 2004 2.600 2.625 2.597 2.597 241,759 -0.02(-0.59%)
Apr 28, 2004 2.618 2.637 2.600 2.612 409,007 -0.02(-0.82%)
Apr 27, 2004 2.612 2.634 2.609 2.634 304,558 +0.01(+0.23%)
Apr 26, 2004 2.612 2.665 2.603 2.628 511,828 +0.01(+0.23%)
Apr 23, 2004 2.649 2.661 2.615 2.622 532,001 -0.05(-1.73%)
Apr 22, 2004 2.665 2.689 2.643 2.668 379,397 +0.01(+0.35%)
Apr 21, 2004 2.680 2.680 2.628 2.658 564,540 -0.02(-0.69%)
Apr 20, 2004 2.677 2.689 2.674 2.677 381,024 +0.00(+0.00%)
Apr 19, 2004 2.665 2.680 2.652 2.677 350,763 -0.01(-0.46%)
Apr 16, 2004 2.618 2.689 2.618 2.689 565,841 +0.08(+2.94%)
Apr 15, 2004 2.603 2.622 2.597 2.612 361,826 +0.01(+0.24%)
Apr 14, 2004 2.649 2.649 2.594 2.606 458,465 -0.04(-1.62%)
Apr 13, 2004 2.686 2.686 2.631 2.649 407,380 -0.04(-1.60%)
Apr 12, 2004 2.714 2.723 2.689 2.692 363,778 -0.05(-1.90%)
Apr 08, 2004 2.695 2.744 2.689 2.744 378,746 +0.04(+1.48%)
Apr 07, 2004 2.708 2.729 2.689 2.704 192,952 -0.02(-0.68%)
Apr 06, 2004 2.704 2.726 2.612 2.723 449,679 +0.01(+0.23%)
Apr 05, 2004 2.735 2.738 2.704 2.717 528,748 -0.04(-1.56%)
Apr 02, 2004 2.781 2.791 2.751 2.760 436,339 -0.04(-1.32%)
Apr 01, 2004 2.797 2.806 2.784 2.797 395,015 -0.01(-0.22%)
Mar 31, 2004 2.791 2.806 2.784 2.803 149,351 +0.02(+0.55%)
Mar 30, 2004 2.781 2.794 2.778 2.787 365,405 +0.01(+0.44%)
Mar 29, 2004 2.797 2.812 2.757 2.775 336,771 -0.03(-1.20%)
Mar 26, 2004 2.806 2.821 2.791 2.809 280,155 +0.02(+0.66%)
Mar 25, 2004 2.815 2.840 2.791 2.791 340,025 -0.03(-1.09%)
Mar 24, 2004 2.818 2.843 2.818 2.821 217,030 +0.00(+0.00%)
Mar 23, 2004 2.812 2.831 2.803 2.821 217,681 -0.01(-0.22%)
Mar 22, 2004 2.809 2.837 2.806 2.827 205,316 +0.02(+0.66%)
Mar 19, 2004 2.827 2.827 2.806 2.809 178,960 -0.02(-0.65%)
Mar 18, 2004 2.812 2.837 2.806 2.827 142,517 +0.02(+0.55%)
Mar 17, 2004 2.827 2.849 2.806 2.812 208,896 -0.01(-0.22%)
Mar 16, 2004 2.840 2.852 2.818 2.818 316,272 -0.02(-0.76%)
Mar 15, 2004 2.800 2.840 2.800 2.840 203,690 +0.03(+0.98%)
Mar 12, 2004 2.834 2.843 2.800 2.812 288,615 -0.02(-0.76%)
Mar 11, 2004 2.864 2.889 2.818 2.834 352,064 -0.03(-1.07%)
Mar 10, 2004 2.858 2.880 2.846 2.864 402,824 +0.02(+0.65%)
Mar 09, 2004 2.837 2.874 2.824 2.846 494,257 +0.01(+0.43%)
Mar 08, 2004 2.843 2.867 2.818 2.834 361,826 -0.02(-0.54%)
Mar 05, 2004 2.806 2.855 2.803 2.849 339,049 +0.05(+1.64%)
Mar 04, 2004 2.809 2.824 2.803 2.803 317,248 +0.00(+0.00%)
Mar 03, 2004 2.809 2.827 2.797 2.803 235,577 -0.02(-0.76%)
Mar 02, 2004 2.803 2.824 2.803 2.824 351,414 +0.02(+0.66%)
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.