Skip to main content
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 (%)
May 31, 2005 2.677 2.677 2.655 2.674 207,594 +0.02(+0.58%)
May 27, 2005 2.649 2.671 2.649 2.658 165,294 +0.01(+0.35%)
May 26, 2005 2.643 2.661 2.643 2.649 150,977 +0.00(+0.12%)
May 25, 2005 2.649 2.668 2.646 2.646 165,294 -0.01(-0.23%)
May 24, 2005 2.665 2.665 2.649 2.652 196,206 -0.02(-0.69%)
May 23, 2005 2.655 2.680 2.652 2.671 220,935 +0.01(+0.46%)
May 20, 2005 2.665 2.668 2.649 2.658 176,683 -0.00(-0.12%)
May 19, 2005 2.674 2.674 2.646 2.661 172,453 +0.00(+0.12%)
May 18, 2005 2.655 2.674 2.655 2.658 314,645 +0.00(+0.12%)
May 17, 2005 2.658 2.674 2.652 2.655 302,931 +0.01(+0.46%)
May 16, 2005 2.661 2.661 2.637 2.643 223,863 -0.00(-0.12%)
May 13, 2005 2.643 2.658 2.643 2.646 163,342 +0.00(+0.12%)
May 12, 2005 2.640 2.661 2.640 2.643 108,352 -0.01(-0.23%)
May 11, 2005 2.637 2.655 2.637 2.649 204,666 -0.01(-0.23%)
May 10, 2005 2.649 2.668 2.640 2.655 199,134 -0.01(-0.46%)
May 09, 2005 2.658 2.674 2.652 2.668 102,495 +0.00(+0.12%)
May 06, 2005 2.658 2.671 2.655 2.665 127,550 -0.01(-0.34%)
May 05, 2005 2.671 2.674 2.671 2.674 170,826 +0.01(+0.35%)
May 04, 2005 2.665 2.689 2.658 2.665 185,793 -0.01(-0.23%)
May 03, 2005 2.658 2.689 2.649 2.671 251,846 +0.01(+0.23%)
May 02, 2005 2.668 2.686 2.655 2.665 221,260 -0.01(-0.34%)
Apr 29, 2005 2.649 2.674 2.637 2.674 256,727 +0.03(+1.16%)
Apr 28, 2005 2.643 2.649 2.631 2.643 111,931 +0.01(+0.47%)
Apr 27, 2005 2.652 2.665 2.631 2.631 141,867 +0.00(+0.00%)
Apr 26, 2005 2.634 2.655 2.618 2.631 247,616 -0.02(-0.70%)
Apr 25, 2005 2.646 2.655 2.631 2.649 223,863 +0.00(+0.12%)
Apr 22, 2005 2.612 2.655 2.612 2.646 239,807 +0.03(+1.06%)
Apr 21, 2005 2.625 2.631 2.612 2.618 92,734 -0.01(-0.23%)
Apr 20, 2005 2.603 2.631 2.603 2.625 174,730 +0.01(+0.23%)
Apr 19, 2005 2.603 2.634 2.603 2.618 358,572 +0.01(+0.47%)
Apr 18, 2005 2.612 2.628 2.597 2.606 255,426 -0.02(-0.82%)
Apr 15, 2005 2.603 2.643 2.591 2.628 248,592 +0.01(+0.35%)
Apr 14, 2005 2.600 2.628 2.600 2.618 148,374 +0.02(+0.59%)
Apr 13, 2005 2.591 2.622 2.591 2.603 228,093 -0.00(-0.12%)
Apr 12, 2005 2.600 2.612 2.594 2.606 227,117 -0.02(-0.59%)
Apr 11, 2005 2.615 2.643 2.615 2.622 182,865 -0.01(-0.47%)
Apr 08, 2005 2.625 2.649 2.618 2.634 218,657 -0.01(-0.35%)
Apr 07, 2005 2.643 2.668 2.628 2.643 221,911 +0.01(+0.23%)
Apr 06, 2005 2.625 2.646 2.625 2.637 273,322 +0.01(+0.35%)
Apr 05, 2005 2.634 2.643 2.625 2.628 167,247 -0.02(-0.70%)
Apr 04, 2005 2.612 2.649 2.612 2.646 251,846 +0.01(+0.47%)
Apr 01, 2005 2.609 2.643 2.603 2.634 174,730 +0.02(+0.82%)
Mar 31, 2005 2.615 2.622 2.591 2.612 270,719 +0.01(+0.47%)
Mar 30, 2005 2.585 2.612 2.582 2.600 228,419 +0.01(+0.47%)
Mar 29, 2005 2.588 2.600 2.582 2.588 237,529 +0.01(+0.24%)
Mar 28, 2005 2.591 2.612 2.579 2.582 346,533 -0.01(-0.24%)
Mar 24, 2005 2.606 2.612 2.566 2.588 294,797 -0.02(-0.71%)
Mar 23, 2005 2.618 2.637 2.597 2.606 373,865 -0.02(-0.70%)
Mar 22, 2005 2.640 2.643 2.603 2.625 279,179 +0.00(+0.00%)
Mar 21, 2005 2.634 2.643 2.615 2.625 265,187 -0.01(-0.23%)
Mar 18, 2005 2.634 2.652 2.631 2.631 112,257 -0.00(-0.12%)
Mar 17, 2005 2.640 2.674 2.634 2.634 200,436 +0.00(+0.00%)
Mar 16, 2005 2.643 2.661 2.634 2.634 251,846 -0.01(-0.46%)
Mar 15, 2005 2.661 2.686 2.643 2.646 325,708 -0.02(-0.58%)
Mar 14, 2005 2.686 2.689 2.658 2.661 281,782 -0.02(-0.69%)
Mar 11, 2005 2.674 2.689 2.671 2.680 192,627 +0.00(+0.12%)
Mar 10, 2005 2.677 2.689 2.652 2.677 335,144 -0.02(-0.68%)
Mar 09, 2005 2.726 2.729 2.695 2.695 406,729 -0.03(-1.02%)
Mar 08, 2005 2.729 2.741 2.720 2.723 301,630 -0.01(-0.23%)
Mar 07, 2005 2.726 2.748 2.720 2.729 303,908 +0.00(+0.11%)
Mar 04, 2005 2.726 2.735 2.723 2.726 206,293 -0.00(-0.11%)
Mar 03, 2005 2.714 2.729 2.714 2.729 180,262 +0.01(+0.34%)
Mar 02, 2005 2.711 2.726 2.708 2.720 248,592 +0.01(+0.23%)
Mar 01, 2005 2.714 2.732 2.704 2.714 513,780 -0.01(-0.23%)
Feb 28, 2005 2.717 2.735 2.692 2.720 335,144 +0.01(+0.23%)
Feb 25, 2005 2.698 2.717 2.695 2.714 219,959 +0.02(+0.68%)
Feb 24, 2005 2.683 2.698 2.683 2.695 149,025 +0.01(+0.34%)
Feb 23, 2005 2.677 2.708 2.674 2.686 226,466 -0.01(-0.34%)
Feb 22, 2005 2.692 2.704 2.686 2.695 307,487 -0.02(-0.68%)
Feb 18, 2005 2.720 2.720 2.692 2.714 300,328 -0.02(-0.56%)
Feb 17, 2005 2.720 2.735 2.720 2.729 186,119 +0.00(+0.11%)
Feb 16, 2005 2.723 2.738 2.720 2.726 179,937 -0.01(-0.23%)
Feb 15, 2005 2.726 2.744 2.714 2.732 259,981 +0.00(+0.11%)
Feb 14, 2005 2.723 2.735 2.720 2.729 213,776 -0.01(-0.22%)
Feb 11, 2005 2.723 2.744 2.723 2.735 190,674 +0.00(+0.00%)
Feb 10, 2005 2.751 2.757 2.732 2.735 262,909 -0.01(-0.34%)
Feb 09, 2005 2.735 2.760 2.729 2.744 301,630 -0.01(-0.22%)
Feb 08, 2005 2.775 2.775 2.751 2.751 196,206 -0.01(-0.44%)
Feb 07, 2005 2.754 2.766 2.754 2.763 226,141 -0.00(-0.11%)
Feb 04, 2005 2.760 2.781 2.751 2.766 356,945 +0.00(+0.00%)
Feb 03, 2005 2.751 2.766 2.748 2.766 96,313 +0.01(+0.45%)
Feb 02, 2005 2.766 2.778 2.744 2.754 222,562 -0.02(-0.56%)
Feb 01, 2005 2.751 2.772 2.751 2.769 348,160 +0.01(+0.33%)
Jan 31, 2005 2.766 2.769 2.751 2.760 154,882 -0.00(-0.11%)
Jan 28, 2005 2.766 2.784 2.748 2.763 400,221 +0.00(+0.00%)
Jan 27, 2005 2.741 2.763 2.729 2.763 115,185 +0.02(+0.78%)
Jan 26, 2005 2.723 2.763 2.720 2.741 285,035 +0.01(+0.22%)
Jan 25, 2005 2.720 2.735 2.714 2.735 218,332 +0.01(+0.34%)
Jan 24, 2005 2.757 2.757 2.723 2.726 199,785 -0.02(-0.78%)
Jan 21, 2005 2.711 2.748 2.711 2.748 213,451 +0.02(+0.79%)
Jan 20, 2005 2.711 2.729 2.708 2.726 186,770 +0.02(+0.68%)
Jan 19, 2005 2.698 2.717 2.695 2.708 249,243 -0.01(-0.34%)
Jan 18, 2005 2.732 2.751 2.704 2.717 359,874 -0.00(-0.11%)
Jan 14, 2005 2.708 2.726 2.701 2.720 304,884 +0.01(+0.23%)
Jan 13, 2005 2.698 2.735 2.695 2.714 298,702 +0.01(+0.45%)
Jan 12, 2005 2.701 2.708 2.695 2.701 281,456 -0.00(-0.11%)
Jan 11, 2005 2.701 2.717 2.695 2.704 214,753 -0.01(-0.45%)
Jan 10, 2005 2.692 2.717 2.692 2.717 232,323 +0.02(+0.91%)
Jan 07, 2005 2.692 2.711 2.692 2.692 252,172 -0.00(-0.11%)
Jan 06, 2005 2.695 2.711 2.689 2.695 136,986 -0.00(-0.11%)
Jan 05, 2005 2.704 2.711 2.698 2.698 211,824 -0.02(-0.68%)
Jan 04, 2005 2.698 2.720 2.695 2.717 257,052 +0.01(+0.45%)
Jan 03, 2005 2.708 2.729 2.701 2.704 124,621 -0.01(-0.23%)
Dec 31, 2004 2.708 2.735 2.698 2.711 170,826 -0.01(-0.34%)
Dec 30, 2004 2.692 2.735 2.689 2.720 346,207 +0.02(+0.68%)
Dec 29, 2004 2.686 2.711 2.680 2.701 161,715 +0.01(+0.34%)
Dec 28, 2004 2.695 2.711 2.692 2.692 191,976 +0.00(+0.00%)
Dec 27, 2004 2.717 2.717 2.689 2.692 230,046 -0.04(-1.57%)
Dec 23, 2004 2.698 2.735 2.698 2.735 198,809 +0.02(+0.91%)
Dec 22, 2004 2.717 2.723 2.695 2.711 198,158 -0.01(-0.23%)
Dec 21, 2004 2.708 2.717 2.695 2.717 274,623 +0.01(+0.34%)
Dec 20, 2004 2.711 2.717 2.695 2.708 227,443 +0.01(+0.34%)
Dec 17, 2004 2.689 2.714 2.686 2.698 246,966 -0.02(-0.57%)
Dec 16, 2004 2.686 2.714 2.671 2.714 218,006 +0.03(+1.03%)
Dec 15, 2004 2.677 2.701 2.671 2.686 271,044 +0.00(+0.11%)
Dec 14, 2004 2.692 2.717 2.677 2.683 330,589 -0.03(-1.24%)
Dec 13, 2004 2.668 2.717 2.668 2.717 363,127 +0.02(+0.68%)
Dec 10, 2004 2.704 2.717 2.692 2.698 191,000 -0.01(-0.23%)
Dec 09, 2004 2.720 2.741 2.704 2.704 247,942 -0.02(-0.68%)
Dec 08, 2004 2.714 2.732 2.708 2.723 198,483 +0.01(+0.34%)
Dec 07, 2004 2.723 2.735 2.711 2.714 223,863 -0.01(-0.45%)
Dec 06, 2004 2.701 2.732 2.692 2.726 419,744 +0.01(+0.34%)
Dec 03, 2004 2.692 2.717 2.683 2.717 331,565 +0.02(+0.91%)
Dec 02, 2004 2.704 2.704 2.689 2.692 410,959 -0.02(-0.57%)
Dec 01, 2004 2.677 2.717 2.674 2.708 462,044 +0.03(+1.15%)
Nov 30, 2004 2.674 2.704 2.649 2.677 395,015 +0.00(+0.00%)
Nov 29, 2004 2.692 2.766 2.668 2.677 611,070 -0.02(-0.57%)
Nov 26, 2004 2.674 2.698 2.674 2.692 96,638 -0.01(-0.45%)
Nov 24, 2004 2.677 2.704 2.655 2.704 470,829 +0.03(+1.03%)
Nov 23, 2004 2.665 2.680 2.655 2.677 261,608 +0.01(+0.35%)
Nov 22, 2004 2.680 2.686 2.652 2.668 366,381 -0.01(-0.46%)
Nov 19, 2004 2.665 2.680 2.658 2.680 378,095 -0.00(-0.11%)
Nov 18, 2004 2.677 2.686 2.658 2.683 259,981 +0.01(+0.23%)
Nov 17, 2004 2.668 2.692 2.655 2.677 431,783 +0.01(+0.35%)
Nov 16, 2004 2.646 2.671 2.646 2.668 447,076 +0.01(+0.46%)
Nov 15, 2004 2.631 2.661 2.631 2.655 258,354 +0.02(+0.70%)
Nov 12, 2004 2.631 2.658 2.631 2.637 333,192 -0.00(-0.12%)
Nov 11, 2004 2.634 2.652 2.631 2.640 232,649 +0.00(+0.00%)
Nov 10, 2004 2.625 2.649 2.612 2.640 317,574 +0.02(+0.70%)
Nov 09, 2004 2.634 2.658 2.622 2.622 586,015 -0.04(-1.39%)
Nov 08, 2004 2.695 2.695 2.631 2.658 354,342 -0.03(-1.03%)
Nov 05, 2004 2.714 2.726 2.671 2.686 305,209 -0.04(-1.58%)
Nov 04, 2004 2.720 2.729 2.717 2.729 149,025 +0.00(+0.00%)
Nov 03, 2004 2.729 2.741 2.720 2.729 130,153 +0.01(+0.45%)
Nov 02, 2004 2.723 2.744 2.717 2.717 223,213 -0.02(-0.56%)
Nov 01, 2004 2.735 2.748 2.723 2.732 218,332 -0.00(-0.11%)
Oct 29, 2004 2.714 2.738 2.714 2.735 123,971 +0.00(+0.11%)
Oct 28, 2004 2.714 2.732 2.711 2.732 186,119 -0.01(-0.34%)
Oct 27, 2004 2.714 2.744 2.711 2.741 166,270 +0.03(+1.02%)
Oct 26, 2004 2.729 2.735 2.711 2.714 200,761 -0.02(-0.56%)
Oct 25, 2004 2.723 2.729 2.711 2.729 134,383 +0.00(+0.00%)
Oct 22, 2004 2.723 2.732 2.717 2.729 169,850 -0.01(-0.22%)
Oct 21, 2004 2.717 2.738 2.717 2.735 250,219 +0.01(+0.34%)
Oct 20, 2004 2.695 2.732 2.695 2.726 249,569 +0.01(+0.23%)
Oct 19, 2004 2.711 2.729 2.711 2.720 173,754 -0.01(-0.23%)
Oct 18, 2004 2.723 2.735 2.720 2.726 133,081 -0.00(-0.11%)
Oct 15, 2004 2.723 2.741 2.723 2.729 128,201 +0.00(+0.00%)
Oct 14, 2004 2.723 2.738 2.723 2.729 157,160 +0.01(+0.23%)
Oct 13, 2004 2.723 2.741 2.717 2.723 226,141 -0.04(-1.34%)
Oct 12, 2004 2.717 2.760 2.714 2.760 298,051 +0.02(+0.90%)
Oct 11, 2004 2.714 2.735 2.714 2.735 214,753 +0.01(+0.22%)
Oct 08, 2004 2.704 2.729 2.704 2.729 153,906 +0.02(+0.68%)
Oct 07, 2004 2.717 2.720 2.701 2.711 178,635 +0.00(+0.00%)
Oct 06, 2004 2.698 2.720 2.695 2.711 147,724 +0.00(+0.00%)
Oct 05, 2004 2.714 2.723 2.695 2.711 191,650 -0.01(-0.23%)
Oct 04, 2004 2.677 2.757 2.677 2.717 456,838 +0.03(+1.14%)
Oct 01, 2004 2.665 2.686 2.665 2.686 374,841 -0.01(-0.34%)
Sep 30, 2004 2.708 2.711 2.686 2.695 193,277 +0.01(+0.23%)
Sep 29, 2004 2.695 2.711 2.689 2.689 320,177 -0.02(-0.79%)
Sep 28, 2004 2.708 2.720 2.704 2.711 238,831 -0.00(-0.11%)
Sep 27, 2004 2.714 2.723 2.695 2.714 280,480 +0.01(+0.45%)
Sep 24, 2004 2.701 2.714 2.698 2.701 185,143 -0.01(-0.45%)
Sep 23, 2004 2.704 2.723 2.704 2.714 146,097 +0.00(+0.00%)
Sep 22, 2004 2.698 2.720 2.692 2.714 264,862 +0.01(+0.23%)
Sep 21, 2004 2.695 2.720 2.686 2.708 351,739 +0.01(+0.34%)
Sep 20, 2004 2.695 2.714 2.683 2.698 334,494 +0.00(+0.00%)
Sep 17, 2004 2.698 2.708 2.695 2.698 195,555 -0.01(-0.34%)
Sep 16, 2004 2.683 2.708 2.677 2.708 188,071 +0.02(+0.80%)
Sep 15, 2004 2.692 2.704 2.677 2.686 240,783 +0.00(+0.11%)
Sep 14, 2004 2.677 2.701 2.668 2.683 283,083 -0.01(-0.23%)
Sep 13, 2004 2.680 2.689 2.677 2.689 240,132 +0.00(+0.00%)
Sep 10, 2004 2.677 2.695 2.677 2.689 263,560 +0.00(+0.11%)
Sep 09, 2004 2.692 2.704 2.683 2.686 313,669 -0.01(-0.46%)
Sep 08, 2004 2.711 2.720 2.692 2.698 204,991 -0.03(-1.01%)
Sep 07, 2004 2.708 2.726 2.689 2.726 329,288 -0.01(-0.23%)
Sep 03, 2004 2.717 2.735 2.708 2.732 122,669 +0.01(+0.23%)
Sep 02, 2004 2.704 2.732 2.704 2.726 188,722 +0.02(+0.57%)
Sep 01, 2004 2.698 2.717 2.692 2.711 190,023 +0.01(+0.46%)
Aug 31, 2004 2.689 2.720 2.680 2.698 258,354 +0.02(+0.80%)
Aug 30, 2004 2.665 2.686 2.661 2.677 204,015 +0.00(+0.11%)
Aug 27, 2004 2.665 2.674 2.658 2.674 199,134 +0.01(+0.35%)
Aug 26, 2004 2.652 2.671 2.652 2.665 489,051 +0.01(+0.46%)
Aug 25, 2004 2.674 2.680 2.652 2.652 231,998 -0.01(-0.23%)
Aug 24, 2004 2.658 2.686 2.658 2.658 191,325 -0.02(-0.57%)
Aug 23, 2004 2.652 2.686 2.652 2.674 301,955 +0.01(+0.35%)
Aug 20, 2004 2.652 2.668 2.649 2.665 170,826 +0.00(+0.00%)
Aug 19, 2004 2.655 2.671 2.655 2.665 218,006 +0.00(+0.00%)
Aug 18, 2004 2.649 2.668 2.649 2.665 259,655 +0.00(+0.00%)
Aug 17, 2004 2.658 2.671 2.655 2.665 209,546 +0.00(+0.12%)
Aug 16, 2004 2.655 2.668 2.655 2.661 150,652 +0.00(+0.12%)
Aug 13, 2004 2.649 2.661 2.649 2.658 246,966 +0.01(+0.35%)
Aug 12, 2004 2.637 2.655 2.634 2.649 197,182 -0.01(-0.35%)
Aug 11, 2004 2.646 2.668 2.646 2.658 152,604 +0.00(+0.12%)
Aug 10, 2004 2.649 2.668 2.646 2.655 139,589 +0.00(+0.12%)
Aug 09, 2004 2.655 2.668 2.649 2.652 259,330 -0.02(-0.58%)
Aug 06, 2004 2.643 2.668 2.643 2.668 245,339 +0.03(+1.17%)
Aug 05, 2004 2.628 2.646 2.625 2.637 311,066 +0.00(+0.12%)
Aug 04, 2004 2.609 2.640 2.609 2.634 174,405 +0.00(+0.00%)
Aug 03, 2004 2.618 2.640 2.618 2.634 208,896 +0.01(+0.35%)
Aug 02, 2004 2.622 2.637 2.615 2.625 277,552 -0.00(-0.12%)
Jul 30, 2004 2.631 2.640 2.615 2.628 172,127 +0.01(+0.35%)
Jul 29, 2004 2.609 2.643 2.609 2.618 356,294 +0.01(+0.35%)
Jul 28, 2004 2.612 2.631 2.603 2.609 259,981 +0.00(+0.12%)
Jul 27, 2004 2.615 2.646 2.603 2.606 419,419 -0.03(-1.05%)
Jul 26, 2004 2.646 2.655 2.618 2.634 186,770 +0.00(+0.12%)
Jul 23, 2004 2.606 2.674 2.606 2.631 393,388 +0.00(+0.00%)
Jul 22, 2004 2.628 2.640 2.618 2.631 137,311 -0.01(-0.35%)
Jul 21, 2004 2.640 2.640 2.618 2.640 152,604 -0.01(-0.23%)
Jul 20, 2004 2.661 2.661 2.628 2.646 198,483 +0.00(+0.00%)
Jul 19, 2004 2.649 2.674 2.622 2.646 249,569 -0.01(-0.35%)
Jul 16, 2004 2.649 2.665 2.646 2.655 319,526 +0.01(+0.23%)
Jul 15, 2004 2.643 2.665 2.640 2.649 182,214 -0.00(-0.12%)
Jul 14, 2004 2.643 2.661 2.640 2.652 261,282 +0.01(+0.35%)
Jul 13, 2004 2.634 2.677 2.634 2.643 293,495 -0.01(-0.35%)
Jul 12, 2004 2.640 2.674 2.640 2.652 375,817 +0.01(+0.35%)
Jul 09, 2004 2.631 2.665 2.631 2.643 282,107 +0.01(+0.35%)
Jul 08, 2004 2.640 2.655 2.631 2.634 170,500 -0.01(-0.23%)
Jul 07, 2004 2.606 2.658 2.606 2.640 300,328 +0.01(+0.35%)
Jul 06, 2004 2.631 2.671 2.606 2.631 329,613 +0.02(+0.71%)
Jul 02, 2004 2.572 2.615 2.572 2.612 181,238 +0.04(+1.55%)
Jul 01, 2004 2.551 2.585 2.545 2.572 197,507 +0.01(+0.48%)
Jun 30, 2004 2.532 2.563 2.529 2.560 379,722 +0.02(+0.60%)
Jun 29, 2004 2.539 2.551 2.539 2.545 138,938 +0.01(+0.24%)
Jun 28, 2004 2.532 2.572 2.532 2.539 404,777 +0.00(+0.12%)
Jun 25, 2004 2.554 2.557 2.535 2.535 304,558 -0.01(-0.48%)
Jun 24, 2004 2.532 2.563 2.532 2.548 261,608 +0.01(+0.36%)
Jun 23, 2004 2.535 2.551 2.532 2.539 242,736 -0.01(-0.24%)
Jun 22, 2004 2.554 2.557 2.529 2.545 355,644 -0.01(-0.24%)
Jun 21, 2004 2.551 2.560 2.535 2.551 339,049 +0.00(+0.12%)
Jun 18, 2004 2.548 2.569 2.548 2.548 332,216 -0.01(-0.24%)
Jun 17, 2004 2.545 2.569 2.542 2.554 295,448 -0.02(-0.60%)
Jun 16, 2004 2.566 2.575 2.563 2.569 425,601 -0.00(-0.12%)
Jun 15, 2004 2.545 2.575 2.539 2.572 1,021,704 +0.02(+0.84%)
Jun 14, 2004 2.563 2.582 2.532 2.551 512,153 -0.05(-1.78%)
Jun 10, 2004 2.594 2.612 2.588 2.597 239,807 -0.02(-0.94%)
Jun 09, 2004 2.600 2.622 2.594 2.622 270,068 +0.01(+0.23%)
Jun 08, 2004 2.597 2.618 2.597 2.615 140,565 +0.00(+0.00%)
Jun 07, 2004 2.609 2.615 2.585 2.615 300,003 +0.02(+0.59%)
Jun 04, 2004 2.588 2.615 2.588 2.600 219,959 -0.01(-0.24%)
Jun 03, 2004 2.594 2.612 2.594 2.606 258,029 +0.01(+0.47%)
Jun 02, 2004 2.597 2.615 2.594 2.594 303,582 -0.00(-0.12%)
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.