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 (%)
Nov 30, 2012 3.894 3.920 3.878 3.894 348,439 -0.02(-0.49%)
Nov 29, 2012 3.890 3.917 3.882 3.913 258,447 +0.02(+0.59%)
Nov 28, 2012 3.844 3.913 3.844 3.890 371,910 +0.02(+0.49%)
Nov 27, 2012 3.821 3.890 3.813 3.871 454,274 +0.06(+1.50%)
Nov 26, 2012 3.844 3.852 3.802 3.813 380,902 -0.02(-0.60%)
Nov 23, 2012 3.848 3.852 3.836 3.836 165,093 +0.02(+0.40%)
Nov 21, 2012 3.844 3.852 3.817 3.821 370,319 +0.00(+0.10%)
Nov 20, 2012 3.852 3.852 3.810 3.817 310,059 -0.02(-0.60%)
Nov 19, 2012 3.802 3.840 3.779 3.840 385,802 +0.06(+1.72%)
Nov 16, 2012 3.580 3.798 3.580 3.775 607,326 +0.13(+3.46%)
Nov 15, 2012 3.748 3.767 3.603 3.649 2,235,565 -0.15(-4.02%)
Nov 14, 2012 3.943 3.943 3.774 3.802 614,105 -0.13(-3.21%)
Nov 13, 2012 3.966 3.966 3.901 3.928 364,061 -0.03(-0.83%)
Nov 12, 2012 3.938 3.976 3.919 3.961 246,359 +0.03(+0.87%)
Nov 09, 2012 3.961 3.961 3.919 3.927 268,685 -0.02(-0.48%)
Nov 08, 2012 3.961 3.969 3.915 3.946 312,535 -0.01(-0.29%)
Nov 07, 2012 3.938 3.961 3.929 3.957 365,903 +0.02(+0.58%)
Nov 06, 2012 3.919 3.961 3.893 3.934 454,303 +0.02(+0.39%)
Nov 05, 2012 3.969 3.969 3.912 3.919 251,207 -0.03(-0.87%)
Nov 02, 2012 3.969 3.976 3.931 3.953 341,012 -0.02(-0.48%)
Nov 01, 2012 3.946 3.972 3.927 3.972 674,211 +0.05(+1.16%)
Oct 31, 2012 3.934 3.950 3.915 3.927 520,937 +0.00(+0.00%)
Oct 26, 2012 3.923 3.927 3.927 3.927 388,282 +0.03(+0.88%)
Oct 25, 2012 3.889 3.915 3.881 3.893 534,464 -0.02(-0.39%)
Oct 24, 2012 3.931 3.931 3.904 3.908 323,842 +0.00(+0.00%)
Oct 23, 2012 3.893 3.915 3.886 3.908 314,716 +0.02(+0.39%)
Oct 19, 2012 3.881 3.893 3.870 3.893 254,151 +0.03(+0.89%)
Oct 18, 2012 3.885 3.885 3.843 3.858 350,742 -0.00(-0.10%)
Oct 17, 2012 3.904 3.904 3.851 3.862 384,957 +0.01(+0.20%)
Oct 16, 2012 3.896 3.919 3.839 3.855 812,525 -0.05(-1.23%)
Oct 15, 2012 3.903 3.925 3.884 3.903 392,696 -0.01(-0.19%)
Oct 12, 2012 3.922 3.922 3.899 3.910 305,483 +0.00(+0.10%)
Oct 11, 2012 3.899 3.922 3.876 3.906 460,045 +0.03(+0.68%)
Oct 10, 2012 3.872 3.888 3.857 3.880 276,691 +0.00(+0.00%)
Oct 09, 2012 3.895 3.899 3.865 3.880 379,834 -0.00(-0.10%)
Oct 08, 2012 3.861 3.888 3.857 3.884 278,071 +0.02(+0.49%)
Oct 05, 2012 3.865 3.888 3.865 3.865 228,310 -0.02(-0.49%)
Oct 04, 2012 3.872 3.884 3.850 3.884 458,048 +0.01(+0.29%)
Oct 03, 2012 3.831 3.876 3.831 3.872 536,361 +0.03(+0.89%)
Oct 02, 2012 3.857 3.865 3.838 3.838 263,009 -0.03(-0.88%)
Oct 01, 2012 3.831 3.872 3.831 3.872 364,835 +0.05(+1.19%)
Sep 28, 2012 3.838 3.868 3.816 3.827 746,150 +0.00(+0.00%)
Sep 27, 2012 3.838 3.846 3.827 3.827 388,901 -0.02(-0.39%)
Sep 26, 2012 3.823 3.853 3.823 3.842 604,542 +0.01(+0.30%)
Sep 25, 2012 3.842 3.846 3.831 3.831 689,598 -0.02(-0.39%)
Sep 24, 2012 3.816 3.846 3.801 3.846 399,793 +0.04(+0.99%)
Sep 21, 2012 3.827 3.831 3.801 3.808 304,150 -0.01(-0.20%)
Sep 20, 2012 3.838 3.838 3.793 3.816 470,471 -0.03(-0.79%)
Sep 19, 2012 3.816 3.846 3.789 3.846 479,060 +0.05(+1.29%)
Sep 18, 2012 3.793 3.816 3.782 3.797 403,961 -0.01(-0.26%)
Sep 17, 2012 3.799 3.826 3.773 3.807 428,005 +0.03(+0.70%)
Sep 14, 2012 3.796 3.799 3.780 3.780 364,658 -0.00(-0.10%)
Sep 13, 2012 3.777 3.796 3.769 3.784 416,986 -0.01(-0.20%)
Sep 12, 2012 3.796 3.796 3.777 3.792 345,509 +0.01(+0.20%)
Sep 11, 2012 3.784 3.784 3.762 3.784 308,276 +0.02(+0.50%)
Sep 10, 2012 3.735 3.780 3.735 3.765 340,958 +0.01(+0.30%)
Sep 07, 2012 3.743 3.754 3.732 3.754 362,661 +0.01(+0.30%)
Sep 06, 2012 3.739 3.750 3.732 3.743 348,080 +0.00(+0.00%)
Sep 05, 2012 3.750 3.762 3.732 3.743 414,617 -0.02(-0.50%)
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.