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 30, 2022 5.454 5.498 5.401 5.436 323,925 -0.01(-0.16%)
Dec 29, 2022 5.410 5.481 5.392 5.445 190,784 +0.04(+0.74%)
Dec 28, 2022 5.428 5.454 5.392 5.406 242,562 -0.00(-0.08%)
Dec 27, 2022 5.543 5.543 5.410 5.410 148,737 -0.13(-2.39%)
Dec 23, 2022 5.534 5.551 5.501 5.543 62,604 +0.03(+0.48%)
Dec 22, 2022 5.481 5.516 5.454 5.516 91,546 +0.01(+0.16%)
Dec 21, 2022 5.525 5.560 5.498 5.507 222,866 -0.02(-0.32%)
Dec 20, 2022 5.516 5.529 5.472 5.525 213,952 -0.02(-0.32%)
Dec 19, 2022 5.587 5.640 5.525 5.543 109,664 -0.05(-0.95%)
Dec 16, 2022 5.622 5.684 5.569 5.596 128,104 -0.04(-0.78%)
Dec 15, 2022 5.649 5.684 5.622 5.640 120,843 -0.04(-0.62%)
Dec 14, 2022 5.746 5.861 5.631 5.675 261,469 -0.10(-1.68%)
Dec 13, 2022 5.817 5.843 5.728 5.772 74,207 +0.02(+0.38%)
Dec 12, 2022 5.724 5.795 5.698 5.751 134,854 +0.04(+0.77%)
Dec 09, 2022 5.777 5.834 5.689 5.707 88,997 -0.08(-1.37%)
Dec 08, 2022 5.838 5.865 5.786 5.786 156,841 -0.06(-1.05%)
Dec 07, 2022 5.812 5.914 5.812 5.847 101,126 +0.03(+0.45%)
Dec 06, 2022 5.882 5.909 5.821 5.821 89,915 -0.08(-1.34%)
Dec 05, 2022 5.970 5.979 5.856 5.900 91,206 -0.05(-0.89%)
Dec 02, 2022 5.988 6.014 5.935 5.953 51,212 -0.07(-1.17%)
Dec 01, 2022 6.032 6.097 6.023 6.023 47,250 -0.01(-0.15%)
Nov 30, 2022 6.067 6.128 6.029 6.032 130,659 -0.03(-0.43%)
Nov 29, 2022 6.075 6.084 6.032 6.058 62,106 +0.00(+0.00%)
Nov 28, 2022 5.944 6.075 5.935 6.058 156,835 +0.11(+1.92%)
Nov 25, 2022 5.988 5.988 5.931 5.944 22,366 -0.02(-0.29%)
Nov 23, 2022 5.944 5.970 5.935 5.961 83,587 -0.02(-0.29%)
Nov 22, 2022 5.812 5.996 5.812 5.979 136,805 +0.15(+2.56%)
Nov 21, 2022 5.751 5.830 5.733 5.830 106,855 +0.09(+1.53%)
Nov 18, 2022 5.759 5.790 5.724 5.742 37,116 -0.02(-0.30%)
Nov 17, 2022 5.795 5.909 5.707 5.759 176,691 -0.08(-1.35%)
Nov 16, 2022 5.715 5.847 5.715 5.838 50,064 +0.11(+1.84%)
Nov 15, 2022 5.795 5.812 5.689 5.733 180,076 -0.04(-0.70%)
Nov 14, 2022 5.835 5.870 5.747 5.774 94,438 +0.02(+0.30%)
Nov 11, 2022 5.843 5.843 5.756 5.756 52,953 -0.10(-1.64%)
Nov 10, 2022 5.669 5.939 5.635 5.852 216,782 +0.30(+5.34%)
Nov 09, 2022 5.573 5.599 5.538 5.556 38,537 -0.05(-0.93%)
Nov 08, 2022 5.547 5.625 5.547 5.608 50,043 +0.07(+1.26%)
Nov 07, 2022 5.573 5.587 5.512 5.538 35,741 +0.00(+0.00%)
Nov 04, 2022 5.564 5.591 5.538 5.538 37,052 -0.02(-0.31%)
Nov 03, 2022 5.494 5.564 5.486 5.556 116,977 +0.07(+1.27%)
Nov 02, 2022 5.608 5.660 5.451 5.486 153,971 -0.15(-2.63%)
Nov 01, 2022 5.599 5.660 5.599 5.634 155,684 +0.05(+0.94%)
Oct 31, 2022 5.686 5.704 5.538 5.582 205,850 -0.03(-0.47%)
Oct 28, 2022 5.590 5.608 5.582 5.608 30,852 +0.03(+0.63%)
Oct 27, 2022 5.573 5.643 5.547 5.573 111,292 +0.04(+0.79%)
Oct 26, 2022 5.433 5.634 5.390 5.529 239,977 +0.10(+1.77%)
Oct 25, 2022 5.268 5.451 5.268 5.433 120,308 +0.17(+3.32%)
Oct 24, 2022 5.224 5.320 5.215 5.259 110,282 +0.01(+0.17%)
Oct 21, 2022 5.181 5.268 5.181 5.250 92,354 +0.06(+1.18%)
Oct 20, 2022 5.189 5.259 5.189 5.189 174,774 +0.02(+0.34%)
Oct 19, 2022 5.119 5.276 5.102 5.172 164,373 +0.07(+1.37%)
Oct 18, 2022 5.181 5.242 5.102 5.102 151,873 -0.00(-0.08%)
Oct 17, 2022 5.106 5.158 5.097 5.106 165,813 +0.06(+1.20%)
Oct 14, 2022 5.097 5.113 5.024 5.046 33,986 -0.05(-1.02%)
Oct 13, 2022 5.080 5.132 5.041 5.097 211,234 -0.09(-1.67%)
Oct 12, 2022 5.193 5.233 5.141 5.184 73,969 -0.02(-0.33%)
Oct 11, 2022 5.184 5.288 5.167 5.201 98,109 -0.02(-0.33%)
Oct 10, 2022 5.322 5.322 5.219 5.219 33,876 -0.09(-1.63%)
Oct 07, 2022 5.340 5.357 5.296 5.305 55,726 -0.03(-0.65%)
Oct 06, 2022 5.357 5.435 5.340 5.340 44,370 -0.02(-0.32%)
Oct 05, 2022 5.418 5.435 5.349 5.357 69,436 -0.06(-1.12%)
Oct 04, 2022 5.366 5.470 5.366 5.418 55,965 +0.05(+0.97%)
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.