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 )

6.299 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 5.901 6.026 5.834 6.019 199,569 +0.09(+1.49%)
Oct 29, 2020 5.908 5.978 5.893 5.930 108,936 +0.01(+0.12%)
Oct 28, 2020 5.989 6.030 5.908 5.923 135,442 -0.13(-2.19%)
Oct 27, 2020 6.048 6.063 6.026 6.056 46,676 -0.01(-0.12%)
Oct 26, 2020 6.078 6.078 5.997 6.063 57,838 -0.01(-0.12%)
Oct 23, 2020 6.041 6.100 6.041 6.070 45,011 +0.01(+0.24%)
Oct 22, 2020 6.048 6.063 5.753 6.056 41,021 +0.00(+0.00%)
Oct 21, 2020 6.048 6.063 6.048 6.056 42,972 +0.00(+0.00%)
Oct 20, 2020 6.026 6.070 6.026 6.056 47,719 +0.03(+0.49%)
Oct 19, 2020 6.063 6.088 6.026 6.026 109,723 -0.04(-0.61%)
Oct 16, 2020 6.078 6.087 6.063 6.063 123,239 -0.02(-0.36%)
Oct 15, 2020 6.100 6.100 6.063 6.085 91,118 -0.01(-0.12%)
Oct 14, 2020 6.092 6.115 6.078 6.092 67,604 +0.00(+0.00%)
Oct 13, 2020 6.078 6.092 6.063 6.092 45,686 -0.00(-0.02%)
Oct 12, 2020 6.079 6.123 6.079 6.094 56,025 +0.01(+0.12%)
Oct 09, 2020 6.064 6.108 6.053 6.086 120,016 +0.06(+0.97%)
Oct 08, 2020 6.020 6.079 6.020 6.028 64,695 -0.01(-0.24%)
Oct 07, 2020 6.013 6.042 6.006 6.042 79,364 +0.09(+1.48%)
Oct 06, 2020 5.947 5.991 5.932 5.954 148,612 -0.01(-0.12%)
Oct 05, 2020 5.969 5.993 5.947 5.962 114,196 +0.01(+0.25%)
Oct 02, 2020 5.940 6.006 5.914 5.947 80,693 +0.04(+0.62%)
Oct 01, 2020 5.867 5.925 5.867 5.910 117,151 +0.04(+0.75%)
Sep 30, 2020 5.962 5.962 5.867 5.867 152,036 -0.03(-0.50%)
Sep 29, 2020 5.888 5.925 5.867 5.896 141,005 -0.04(-0.74%)
Sep 28, 2020 5.932 5.984 5.929 5.940 90,591 +0.01(+0.12%)
Sep 25, 2020 5.925 5.932 5.884 5.932 107,865 +0.00(+0.00%)
Sep 24, 2020 6.006 6.006 5.859 5.932 100,838 -0.05(-0.86%)
Sep 23, 2020 6.079 6.112 5.984 5.984 85,644 -0.11(-1.80%)
Sep 22, 2020 6.079 6.116 6.079 6.094 75,378 +0.00(+0.00%)
Sep 21, 2020 6.130 6.130 6.079 6.094 77,138 -0.02(-0.36%)
Sep 18, 2020 6.116 6.130 6.113 6.116 42,053 +0.00(+0.00%)
Sep 17, 2020 6.101 6.123 6.101 6.116 49,389 +0.01(+0.12%)
Sep 16, 2020 6.116 6.130 6.108 6.108 102,712 -0.01(-0.12%)
Sep 15, 2020 6.108 6.152 6.099 6.116 79,854 +0.04(+0.59%)
Sep 14, 2020 6.123 6.130 6.080 6.080 84,337 -0.01(-0.24%)
Sep 11, 2020 6.109 6.134 6.094 6.094 64,492 -0.01(-0.12%)
Sep 10, 2020 6.189 6.203 6.101 6.101 179,079 -0.08(-1.29%)
Sep 09, 2020 6.203 6.229 6.181 6.181 78,837 -0.01(-0.12%)
Sep 08, 2020 6.232 6.232 6.181 6.189 52,581 -0.04(-0.70%)
Sep 04, 2020 6.160 6.250 6.123 6.232 69,855 +0.04(+0.71%)
Sep 03, 2020 6.254 6.269 6.109 6.189 231,868 -0.08(-1.28%)
Sep 02, 2020 6.276 6.283 6.234 6.269 93,370 +0.00(+0.00%)
Sep 01, 2020 6.218 6.276 6.189 6.269 164,733 +0.07(+1.17%)
Aug 31, 2020 6.240 6.240 6.196 6.196 121,654 -0.01(-0.23%)
Aug 28, 2020 6.196 6.217 6.196 6.210 34,652 +0.01(+0.23%)
Aug 27, 2020 6.225 6.232 6.196 6.196 136,391 +0.01(+0.12%)
Aug 26, 2020 6.196 6.209 6.181 6.189 52,865 -0.01(-0.12%)
Aug 25, 2020 6.160 6.203 6.146 6.196 88,756 +0.03(+0.47%)
Aug 24, 2020 6.174 6.174 6.145 6.167 46,180 +0.02(+0.36%)
Aug 21, 2020 6.203 6.203 6.138 6.145 74,805 -0.03(-0.47%)
Aug 20, 2020 6.225 6.261 6.167 6.174 245,717 -0.07(-1.16%)
Aug 19, 2020 6.269 6.283 6.225 6.247 173,536 -0.03(-0.46%)
Aug 18, 2020 6.320 6.320 6.269 6.276 102,031 -0.04(-0.60%)
Aug 17, 2020 6.277 6.335 6.270 6.314 145,130 +0.04(+0.69%)
Aug 14, 2020 6.270 6.285 6.241 6.270 135,525 +0.01(+0.23%)
Aug 13, 2020 6.191 6.256 6.191 6.256 100,705 +0.04(+0.70%)
Aug 12, 2020 6.212 6.219 6.169 6.212 80,642 -0.01(-0.12%)
Aug 11, 2020 6.263 6.272 6.212 6.220 125,546 -0.04(-0.58%)
Aug 10, 2020 6.227 6.263 6.212 6.256 159,474 +0.02(+0.35%)
Aug 07, 2020 6.227 6.249 6.227 6.234 109,085 -0.02(-0.35%)
Aug 06, 2020 6.263 6.270 6.212 6.256 101,618 -0.01(-0.12%)
Aug 05, 2020 6.212 6.263 6.212 6.263 124,501 +0.04(+0.70%)
Aug 04, 2020 6.147 6.249 6.147 6.220 124,130 +0.07(+1.06%)
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.