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 (%)
Nov 30, 2017 4.838 4.849 4.793 4.793 520,677 -0.05(-0.94%)
Nov 29, 2017 4.844 4.844 4.817 4.838 403,076 +0.00(+0.00%)
Nov 28, 2017 4.838 4.844 4.827 4.838 238,865 +0.01(+0.12%)
Nov 27, 2017 4.827 4.836 4.821 4.833 311,773 +0.01(+0.24%)
Nov 24, 2017 4.838 4.844 4.821 4.821 131,296 -0.01(-0.24%)
Nov 22, 2017 4.816 4.833 4.814 4.833 137,569 +0.02(+0.47%)
Nov 21, 2017 4.810 4.827 4.804 4.810 161,198 +0.00(+0.00%)
Nov 20, 2017 4.821 4.838 4.793 4.810 252,907 +0.00(+0.00%)
Nov 17, 2017 4.793 4.827 4.789 4.810 155,854 +0.02(+0.36%)
Nov 16, 2017 4.776 4.799 4.776 4.793 170,993 +0.02(+0.36%)
Nov 15, 2017 4.759 4.776 4.730 4.776 159,524 +0.01(+0.24%)
Nov 14, 2017 4.787 4.793 4.753 4.764 164,359 -0.03(-0.57%)
Nov 13, 2017 4.814 4.825 4.783 4.792 172,144 -0.04(-0.82%)
Nov 10, 2017 4.809 4.831 4.809 4.831 89,003 +0.02(+0.35%)
Nov 09, 2017 4.848 4.848 4.814 4.814 185,804 -0.05(-0.93%)
Nov 08, 2017 4.854 4.865 4.843 4.859 277,278 +0.01(+0.23%)
Nov 07, 2017 4.865 4.870 4.848 4.848 295,774 -0.02(-0.47%)
Nov 06, 2017 4.842 4.876 4.842 4.871 239,838 +0.03(+0.58%)
Nov 03, 2017 4.859 4.871 4.842 4.842 156,569 -0.03(-0.58%)
Nov 02, 2017 4.865 4.871 4.837 4.871 222,427 +0.01(+0.12%)
Nov 01, 2017 4.854 4.871 4.848 4.865 224,452 +0.02(+0.47%)
Oct 31, 2017 4.848 4.865 4.842 4.842 177,156 +0.00(+0.00%)
Oct 30, 2017 4.859 4.865 4.842 4.842 184,634 -0.02(-0.35%)
Oct 27, 2017 4.848 4.871 4.848 4.859 147,593 +0.01(+0.12%)
Oct 26, 2017 4.871 4.871 4.842 4.854 143,382 -0.01(-0.12%)
Oct 25, 2017 4.888 4.891 4.848 4.859 113,119 -0.03(-0.69%)
Oct 24, 2017 4.905 4.905 4.888 4.893 145,248 -0.01(-0.12%)
Oct 23, 2017 4.893 4.910 4.893 4.899 136,334 +0.01(+0.12%)
Oct 20, 2017 4.905 4.905 4.892 4.893 109,768 -0.02(-0.35%)
Oct 19, 2017 4.876 4.910 4.876 4.910 148,108 +0.03(+0.58%)
Oct 18, 2017 4.905 4.910 4.882 4.882 215,446 -0.02(-0.46%)
Oct 17, 2017 4.905 4.905 4.893 4.905 128,604 +0.01(+0.26%)
Oct 16, 2017 4.892 4.898 4.881 4.892 150,314 +0.00(+0.00%)
Oct 13, 2017 4.881 4.903 4.870 4.892 172,424 +0.01(+0.23%)
Oct 12, 2017 4.881 4.881 4.858 4.881 154,077 +0.00(+0.06%)
Oct 11, 2017 4.870 4.889 4.858 4.878 300,301 +0.01(+0.17%)
Oct 10, 2017 4.864 4.881 4.853 4.870 356,520 +0.02(+0.35%)
Oct 09, 2017 4.870 4.877 4.853 4.853 122,068 -0.03(-0.58%)
Oct 06, 2017 4.847 4.881 4.847 4.881 190,448 +0.03(+0.70%)
Oct 05, 2017 4.864 4.864 4.847 4.847 120,985 -0.02(-0.35%)
Oct 04, 2017 4.881 4.887 4.858 4.864 139,343 -0.02(-0.35%)
Oct 03, 2017 4.892 4.893 4.870 4.881 157,310 -0.01(-0.12%)
Oct 02, 2017 4.892 4.898 4.881 4.887 282,795 +0.01(+0.23%)
Sep 29, 2017 4.870 4.898 4.862 4.875 329,022 +0.02(+0.35%)
Sep 28, 2017 4.875 4.881 4.853 4.858 228,937 -0.02(-0.46%)
Sep 27, 2017 4.870 4.887 4.870 4.881 274,248 +0.01(+0.12%)
Sep 26, 2017 4.875 4.898 4.875 4.875 355,274 +0.00(+0.00%)
Sep 25, 2017 4.864 4.881 4.847 4.875 248,696 +0.00(+0.00%)
Sep 22, 2017 4.836 4.875 4.830 4.875 154,477 +0.05(+1.05%)
Sep 21, 2017 4.853 4.853 4.825 4.825 145,183 -0.02(-0.46%)
Sep 20, 2017 4.825 4.853 4.820 4.847 168,675 +0.02(+0.47%)
Sep 19, 2017 4.825 4.836 4.813 4.825 417,772 +0.00(+0.00%)
Sep 18, 2017 4.825 4.836 4.819 4.825 223,300 +0.00(+0.00%)
Sep 15, 2017 4.813 4.842 4.813 4.825 267,808 +0.00(+0.00%)
Sep 14, 2017 4.825 4.830 4.802 4.825 378,869 -0.01(-0.23%)
Sep 13, 2017 4.813 4.836 4.813 4.836 208,950 +0.01(+0.23%)
Sep 12, 2017 4.819 4.836 4.808 4.825 278,909 +0.01(+0.14%)
Sep 11, 2017 4.801 4.823 4.801 4.818 182,932 +0.01(+0.23%)
Sep 08, 2017 4.801 4.816 4.795 4.807 126,651 -0.01(-0.12%)
Sep 07, 2017 4.807 4.812 4.801 4.812 174,819 -0.01(-0.12%)
Sep 06, 2017 4.801 4.818 4.801 4.818 198,295 +0.02(+0.47%)
Sep 05, 2017 4.851 4.851 4.791 4.795 264,385 -0.05(-1.04%)
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.