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 )

6.289 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2022 6.065 6.126 6.027 6.030 130,695 -0.03(-0.43%)
Nov 29, 2022 6.074 6.083 6.030 6.056 62,123 +0.00(+0.00%)
Nov 28, 2022 5.942 6.074 5.933 6.056 156,877 +0.11(+1.92%)
Nov 25, 2022 5.986 5.986 5.929 5.942 22,372 -0.02(-0.29%)
Nov 23, 2022 5.942 5.968 5.933 5.960 83,610 -0.02(-0.29%)
Nov 22, 2022 5.810 5.995 5.810 5.977 136,842 +0.15(+2.56%)
Nov 21, 2022 5.749 5.828 5.732 5.828 106,884 +0.09(+1.53%)
Nov 18, 2022 5.758 5.789 5.723 5.740 37,127 -0.02(-0.30%)
Nov 17, 2022 5.793 5.907 5.705 5.758 176,739 -0.08(-1.35%)
Nov 16, 2022 5.714 5.846 5.714 5.837 50,077 +0.11(+1.84%)
Nov 15, 2022 5.793 5.810 5.688 5.731 180,125 -0.04(-0.70%)
Nov 14, 2022 5.833 5.868 5.746 5.772 94,464 +0.02(+0.30%)
Nov 11, 2022 5.842 5.842 5.755 5.755 52,968 -0.10(-1.64%)
Nov 10, 2022 5.667 5.938 5.633 5.850 216,841 +0.30(+5.34%)
Nov 09, 2022 5.571 5.598 5.537 5.554 38,547 -0.05(-0.93%)
Nov 08, 2022 5.545 5.624 5.545 5.606 50,057 +0.07(+1.26%)
Nov 07, 2022 5.571 5.585 5.510 5.537 35,751 +0.00(+0.00%)
Nov 04, 2022 5.563 5.590 5.537 5.537 37,062 -0.02(-0.31%)
Nov 03, 2022 5.493 5.563 5.484 5.554 117,009 +0.07(+1.27%)
Nov 02, 2022 5.606 5.659 5.449 5.484 154,013 -0.15(-2.63%)
Nov 01, 2022 5.598 5.659 5.598 5.632 155,727 +0.05(+0.94%)
Oct 31, 2022 5.685 5.702 5.537 5.580 205,907 -0.03(-0.47%)
Oct 28, 2022 5.589 5.606 5.580 5.606 30,861 +0.03(+0.63%)
Oct 27, 2022 5.571 5.641 5.545 5.571 111,323 +0.04(+0.79%)
Oct 26, 2022 5.432 5.632 5.388 5.528 240,042 +0.10(+1.77%)
Oct 25, 2022 5.266 5.449 5.266 5.432 120,341 +0.17(+3.32%)
Oct 24, 2022 5.223 5.319 5.214 5.258 110,312 +0.01(+0.17%)
Oct 21, 2022 5.179 5.266 5.179 5.249 92,379 +0.06(+1.18%)
Oct 20, 2022 5.188 5.258 5.188 5.188 174,822 +0.02(+0.34%)
Oct 19, 2022 5.118 5.275 5.101 5.170 164,418 +0.07(+1.37%)
Oct 18, 2022 5.179 5.240 5.101 5.101 151,914 -0.00(-0.08%)
Oct 17, 2022 5.105 5.157 5.096 5.105 165,859 +0.06(+1.20%)
Oct 14, 2022 5.096 5.111 5.023 5.044 33,995 -0.05(-1.02%)
Oct 13, 2022 5.079 5.131 5.040 5.096 211,292 -0.09(-1.67%)
Oct 12, 2022 5.191 5.232 5.139 5.183 73,989 -0.02(-0.33%)
Oct 11, 2022 5.183 5.286 5.165 5.200 98,136 -0.02(-0.33%)
Oct 10, 2022 5.321 5.321 5.217 5.217 33,885 -0.09(-1.63%)
Oct 07, 2022 5.338 5.356 5.295 5.304 55,741 -0.03(-0.65%)
Oct 06, 2022 5.356 5.433 5.338 5.338 44,382 -0.02(-0.32%)
Oct 05, 2022 5.416 5.433 5.347 5.356 69,455 -0.06(-1.12%)
Oct 04, 2022 5.364 5.468 5.364 5.416 55,981 +0.05(+0.97%)
Oct 03, 2022 5.209 5.408 5.165 5.364 108,224 +0.22(+4.20%)
Sep 30, 2022 5.183 5.200 5.122 5.148 106,052 +0.03(+0.51%)
Sep 29, 2022 5.347 5.347 5.096 5.122 170,059 -0.22(-4.21%)
Sep 28, 2022 5.286 5.356 5.226 5.347 95,103 +0.14(+2.66%)
Sep 27, 2022 5.286 5.304 5.209 5.209 134,394 -0.06(-1.15%)
Sep 26, 2022 5.295 5.343 5.260 5.269 71,692 -0.01(-0.16%)
Sep 23, 2022 5.399 5.407 5.278 5.278 72,182 -0.16(-2.87%)
Sep 22, 2022 5.390 5.451 5.390 5.433 52,972 +0.03(+0.64%)
Sep 21, 2022 5.408 5.425 5.364 5.399 90,051 +0.02(+0.32%)
Sep 20, 2022 5.364 5.425 5.343 5.382 100,154 -0.03(-0.48%)
Sep 19, 2022 5.433 5.443 5.356 5.408 89,951 -0.06(-1.11%)
Sep 16, 2022 5.459 5.485 5.425 5.468 62,047 +0.01(+0.16%)
Sep 15, 2022 5.572 5.581 5.451 5.459 79,309 -0.10(-1.87%)
Sep 14, 2022 5.607 5.620 5.556 5.563 42,981 -0.02(-0.31%)
Sep 13, 2022 5.607 5.624 5.581 5.581 50,956 -0.07(-1.26%)
Sep 12, 2022 5.626 5.704 5.618 5.652 36,597 +0.03(+0.62%)
Sep 09, 2022 5.661 5.686 5.605 5.617 64,858 -0.00(-0.01%)
Sep 08, 2022 5.566 5.678 5.566 5.618 123,874 +0.05(+0.93%)
Sep 07, 2022 5.558 5.583 5.532 5.566 46,823 +0.03(+0.47%)
Sep 06, 2022 5.566 5.583 5.540 5.540 64,158 -0.03(-0.54%)
Sep 02, 2022 5.566 5.592 5.549 5.570 101,981 +0.03(+0.54%)
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.