Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jan 31, 2017 4.596 4.606 4.580 4.585 243,582 -0.01(-0.23%)
Jan 30, 2017 4.580 4.596 4.569 4.596 803,968 +0.02(+0.35%)
Jan 27, 2017 4.601 4.606 4.569 4.580 227,087 -0.02(-0.35%)
Jan 26, 2017 4.606 4.612 4.596 4.596 160,421 -0.01(-0.12%)
Jan 25, 2017 4.580 4.612 4.564 4.601 679,192 +0.04(+0.93%)
Jan 24, 2017 4.548 4.559 4.537 4.559 785,972 +0.02(+0.47%)
Jan 23, 2017 4.532 4.553 4.532 4.537 210,874 +0.00(+0.00%)
Jan 20, 2017 4.521 4.566 4.521 4.537 189,157 +0.01(+0.23%)
Jan 19, 2017 4.543 4.543 4.521 4.527 187,365 -0.01(-0.12%)
Jan 18, 2017 4.559 4.559 4.532 4.532 144,104 -0.03(-0.58%)
Jan 17, 2017 4.548 4.559 4.541 4.559 132,092 +0.02(+0.38%)
Jan 13, 2017 4.542 4.542 4.542 0 +0.01(+0.12%)
Jan 12, 2017 4.552 4.557 4.536 4.536 289,580 -0.02(-0.35%)
Jan 11, 2017 4.542 4.552 4.537 4.552 131,593 +0.02(+0.35%)
Jan 10, 2017 4.521 4.557 4.510 4.536 238,713 +0.03(+0.70%)
Jan 09, 2017 4.542 4.542 4.499 4.505 404,416 -0.03(-0.70%)
Jan 06, 2017 4.515 4.557 4.510 4.536 286,870 +0.02(+0.47%)
Jan 05, 2017 4.521 4.531 4.499 4.515 245,930 -0.01(-0.12%)
Jan 04, 2017 4.526 4.531 4.499 4.521 212,209 +0.01(+0.12%)
Jan 03, 2017 4.499 4.526 4.494 4.515 196,545 +0.03(+0.59%)
Dec 30, 2016 4.489 4.489 4.489 0 +0.01(+0.12%)
Dec 29, 2016 4.463 4.484 4.463 4.484 220,189 +0.03(+0.59%)
Dec 28, 2016 4.463 4.485 4.457 4.457 506,922 +0.01(+0.12%)
Dec 27, 2016 4.452 4.478 4.447 4.452 313,156 +0.01(+0.12%)
Dec 23, 2016 4.447 4.447 4.447 0 +0.02(+0.48%)
Dec 22, 2016 4.431 4.436 4.421 4.426 265,343 +0.00(+0.00%)
Dec 21, 2016 4.405 4.431 4.405 4.426 561,948 +0.02(+0.36%)
Dec 20, 2016 4.415 4.426 4.399 4.410 162,436 -0.00(-0.10%)
Dec 19, 2016 4.419 4.425 4.414 4.414 113,444 +0.00(+0.00%)
Dec 16, 2016 4.383 4.414 4.383 4.414 147,090 +0.02(+0.48%)
Dec 15, 2016 4.409 4.409 4.393 4.393 218,357 -0.01(-0.12%)
Dec 14, 2016 4.425 4.430 4.398 4.398 242,454 -0.03(-0.62%)
Dec 13, 2016 4.419 4.430 4.404 4.426 198,524 +0.01(+0.26%)
Dec 12, 2016 4.404 4.430 4.404 4.414 183,541 -0.01(-0.12%)
Dec 09, 2016 4.393 4.419 4.367 4.419 189,734 +0.04(+0.96%)
Dec 08, 2016 4.404 4.414 4.378 4.378 223,577 -0.03(-0.71%)
Dec 07, 2016 4.367 4.425 4.367 4.409 236,904 +0.03(+0.60%)
Dec 06, 2016 4.357 4.388 4.357 4.383 161,662 +0.02(+0.48%)
Dec 05, 2016 4.341 4.372 4.341 4.362 256,083 +0.02(+0.36%)
Dec 02, 2016 4.315 4.352 4.315 4.346 198,598 +0.02(+0.36%)
Dec 01, 2016 4.351 4.362 4.330 4.330 226,449 -0.04(-0.84%)
Nov 30, 2016 4.383 4.388 4.362 4.367 303,276 +0.00(+0.00%)
Nov 29, 2016 4.367 4.378 4.362 4.367 273,368 -0.01(-0.12%)
Nov 28, 2016 4.367 4.378 4.367 4.372 281,706 +0.01(+0.24%)
Nov 25, 2016 4.330 4.362 4.330 4.362 255,079 +0.05(+1.21%)
Nov 23, 2016 4.310 4.310 4.310 0 -0.05(-1.20%)
Nov 22, 2016 4.351 4.362 4.346 4.362 209,673 +0.02(+0.36%)
Nov 21, 2016 4.336 4.362 4.336 4.346 205,814 +0.03(+0.61%)
Nov 18, 2016 4.304 4.346 4.304 4.320 232,986 +0.02(+0.49%)
Nov 17, 2016 4.268 4.310 4.262 4.299 242,393 +0.02(+0.49%)
Nov 16, 2016 4.257 4.287 4.252 4.278 277,425 +0.02(+0.45%)
Nov 15, 2016 4.236 4.268 4.226 4.259 177,398 +0.05(+1.07%)
Nov 14, 2016 4.261 4.261 4.203 4.214 297,918 -0.04(-0.97%)
Nov 11, 2016 4.250 4.271 4.245 4.255 206,767 +0.01(+0.24%)
Nov 10, 2016 4.318 4.318 4.245 4.245 432,212 -0.07(-1.56%)
Nov 09, 2016 4.302 4.327 4.302 4.312 275,620 -0.03(-0.60%)
Nov 08, 2016 4.307 4.364 4.307 4.338 212,744 +0.02(+0.48%)
Nov 07, 2016 4.328 4.338 4.307 4.318 217,442 +0.03(+0.73%)
Nov 04, 2016 4.297 4.307 4.282 4.286 96,378 +0.00(+0.00%)
Nov 03, 2016 4.300 4.312 4.281 4.286 275,354 +0.00(+0.00%)
Nov 02, 2016 4.338 4.344 4.271 4.286 356,589 -0.08(-1.78%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.