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 (%)
Dec 31, 2004 2.708 2.735 2.698 2.711 170,826 -0.01(-0.34%)
Dec 30, 2004 2.692 2.735 2.689 2.720 346,207 +0.02(+0.68%)
Dec 29, 2004 2.686 2.711 2.680 2.701 161,715 +0.01(+0.34%)
Dec 28, 2004 2.695 2.711 2.692 2.692 191,976 +0.00(+0.00%)
Dec 27, 2004 2.717 2.717 2.689 2.692 230,046 -0.04(-1.57%)
Dec 23, 2004 2.698 2.735 2.698 2.735 198,809 +0.02(+0.91%)
Dec 22, 2004 2.717 2.723 2.695 2.711 198,158 -0.01(-0.23%)
Dec 21, 2004 2.708 2.717 2.695 2.717 274,623 +0.01(+0.34%)
Dec 20, 2004 2.711 2.717 2.695 2.708 227,443 +0.01(+0.34%)
Dec 17, 2004 2.689 2.714 2.686 2.698 246,966 -0.02(-0.57%)
Dec 16, 2004 2.686 2.714 2.671 2.714 218,006 +0.03(+1.03%)
Dec 15, 2004 2.677 2.701 2.671 2.686 271,044 +0.00(+0.11%)
Dec 14, 2004 2.692 2.717 2.677 2.683 330,589 -0.03(-1.24%)
Dec 13, 2004 2.668 2.717 2.668 2.717 363,127 +0.02(+0.68%)
Dec 10, 2004 2.704 2.717 2.692 2.698 191,000 -0.01(-0.23%)
Dec 09, 2004 2.720 2.741 2.704 2.704 247,942 -0.02(-0.68%)
Dec 08, 2004 2.714 2.732 2.708 2.723 198,483 +0.01(+0.34%)
Dec 07, 2004 2.723 2.735 2.711 2.714 223,863 -0.01(-0.45%)
Dec 06, 2004 2.701 2.732 2.692 2.726 419,744 +0.01(+0.34%)
Dec 03, 2004 2.692 2.717 2.683 2.717 331,565 +0.02(+0.91%)
Dec 02, 2004 2.704 2.704 2.689 2.692 410,959 -0.02(-0.57%)
Dec 01, 2004 2.677 2.717 2.674 2.708 462,044 +0.03(+1.15%)
Nov 30, 2004 2.674 2.704 2.649 2.677 395,015 +0.00(+0.00%)
Nov 29, 2004 2.692 2.766 2.668 2.677 611,070 -0.02(-0.57%)
Nov 26, 2004 2.674 2.698 2.674 2.692 96,638 -0.01(-0.45%)
Nov 24, 2004 2.677 2.704 2.655 2.704 470,829 +0.03(+1.03%)
Nov 23, 2004 2.665 2.680 2.655 2.677 261,608 +0.01(+0.35%)
Nov 22, 2004 2.680 2.686 2.652 2.668 366,381 -0.01(-0.46%)
Nov 19, 2004 2.665 2.680 2.658 2.680 378,095 -0.00(-0.11%)
Nov 18, 2004 2.677 2.686 2.658 2.683 259,981 +0.01(+0.23%)
Nov 17, 2004 2.668 2.692 2.655 2.677 431,783 +0.01(+0.35%)
Nov 16, 2004 2.646 2.671 2.646 2.668 447,076 +0.01(+0.46%)
Nov 15, 2004 2.631 2.661 2.631 2.655 258,354 +0.02(+0.70%)
Nov 12, 2004 2.631 2.658 2.631 2.637 333,192 -0.00(-0.12%)
Nov 11, 2004 2.634 2.652 2.631 2.640 232,649 +0.00(+0.00%)
Nov 10, 2004 2.625 2.649 2.612 2.640 317,574 +0.02(+0.70%)
Nov 09, 2004 2.634 2.658 2.622 2.622 586,015 -0.04(-1.39%)
Nov 08, 2004 2.695 2.695 2.631 2.658 354,342 -0.03(-1.03%)
Nov 05, 2004 2.714 2.726 2.671 2.686 305,209 -0.04(-1.58%)
Nov 04, 2004 2.720 2.729 2.717 2.729 149,025 +0.00(+0.00%)
Nov 03, 2004 2.729 2.741 2.720 2.729 130,153 +0.01(+0.45%)
Nov 02, 2004 2.723 2.744 2.717 2.717 223,213 -0.02(-0.56%)
Nov 01, 2004 2.735 2.748 2.723 2.732 218,332 -0.00(-0.11%)
Oct 29, 2004 2.714 2.738 2.714 2.735 123,971 +0.00(+0.11%)
Oct 28, 2004 2.714 2.732 2.711 2.732 186,119 -0.01(-0.34%)
Oct 27, 2004 2.714 2.744 2.711 2.741 166,270 +0.03(+1.02%)
Oct 26, 2004 2.729 2.735 2.711 2.714 200,761 -0.02(-0.56%)
Oct 25, 2004 2.723 2.729 2.711 2.729 134,383 +0.00(+0.00%)
Oct 22, 2004 2.723 2.732 2.717 2.729 169,850 -0.01(-0.22%)
Oct 21, 2004 2.717 2.738 2.717 2.735 250,219 +0.01(+0.34%)
Oct 20, 2004 2.695 2.732 2.695 2.726 249,569 +0.01(+0.23%)
Oct 19, 2004 2.711 2.729 2.711 2.720 173,754 -0.01(-0.23%)
Oct 18, 2004 2.723 2.735 2.720 2.726 133,081 -0.00(-0.11%)
Oct 15, 2004 2.723 2.741 2.723 2.729 128,201 +0.00(+0.00%)
Oct 14, 2004 2.723 2.738 2.723 2.729 157,160 +0.01(+0.23%)
Oct 13, 2004 2.723 2.741 2.717 2.723 226,141 -0.04(-1.34%)
Oct 12, 2004 2.717 2.760 2.714 2.760 298,051 +0.02(+0.90%)
Oct 11, 2004 2.714 2.735 2.714 2.735 214,753 +0.01(+0.22%)
Oct 08, 2004 2.704 2.729 2.704 2.729 153,906 +0.02(+0.68%)
Oct 07, 2004 2.717 2.720 2.701 2.711 178,635 +0.00(+0.00%)
Oct 06, 2004 2.698 2.720 2.695 2.711 147,724 +0.00(+0.00%)
Oct 05, 2004 2.714 2.723 2.695 2.711 191,650 -0.01(-0.23%)
Oct 04, 2004 2.677 2.757 2.677 2.717 456,838 +0.03(+1.14%)
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.