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 )

6.290 -0.010 (-0.16%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Apr 30, 2020 5.568 5.575 5.525 5.539 293,071 -0.01(-0.13%)
Apr 29, 2020 5.497 5.564 5.484 5.546 91,955 +0.08(+1.42%)
Apr 28, 2020 5.454 5.617 5.454 5.469 173,269 +0.05(+0.91%)
Apr 27, 2020 5.462 5.483 5.419 5.419 310,560 -0.04(-0.78%)
Apr 24, 2020 5.462 5.476 5.447 5.462 129,055 +0.01(+0.13%)
Apr 23, 2020 5.469 5.469 5.436 5.454 778,706 +0.01(+0.13%)
Apr 22, 2020 5.426 5.454 5.419 5.447 215,292 +0.05(+0.92%)
Apr 21, 2020 5.391 5.447 5.334 5.398 267,656 -0.06(-1.17%)
Apr 20, 2020 5.391 5.469 5.377 5.462 293,077 +0.04(+0.78%)
Apr 17, 2020 5.483 5.483 5.419 5.419 191,674 -0.01(-0.13%)
Apr 16, 2020 5.398 5.447 5.320 5.426 219,395 +0.03(+0.52%)
Apr 15, 2020 5.278 5.418 5.278 5.398 116,557 -0.04(-0.65%)
Apr 14, 2020 5.391 5.519 5.391 5.433 104,409 +0.06(+1.12%)
Apr 13, 2020 5.415 5.436 5.282 5.373 171,382 -0.06(-1.16%)
Apr 09, 2020 5.408 5.542 5.408 5.436 351,528 +0.11(+2.11%)
Apr 08, 2020 5.240 5.373 5.226 5.324 358,949 +0.08(+1.61%)
Apr 07, 2020 5.226 5.268 5.212 5.240 339,594 +0.09(+1.77%)
Apr 06, 2020 5.064 5.212 5.050 5.148 358,283 +0.11(+2.23%)
Apr 03, 2020 5.036 5.050 5.001 5.036 566,660 -0.04(-0.83%)
Apr 02, 2020 4.973 5.099 4.973 5.078 531,822 +0.05(+0.98%)
Apr 01, 2020 5.120 5.124 4.980 5.029 478,413 -0.17(-3.24%)
Mar 31, 2020 5.127 5.233 5.085 5.197 760,686 +0.07(+1.37%)
Mar 30, 2020 4.881 5.134 4.881 5.127 263,722 +0.21(+4.29%)
Mar 27, 2020 4.860 5.036 4.860 4.917 272,367 -0.14(-2.78%)
Mar 26, 2020 5.078 5.078 4.987 5.057 262,210 +0.11(+2.13%)
Mar 25, 2020 4.692 5.050 4.629 4.952 415,591 +0.31(+6.66%)
Mar 24, 2020 4.481 4.720 4.481 4.643 544,159 +0.32(+7.31%)
Mar 23, 2020 4.277 4.418 4.277 4.327 1,195,358 -0.08(-1.75%)
Mar 20, 2020 4.305 4.878 4.305 4.404 334,443 +0.22(+5.38%)
Mar 19, 2020 3.982 4.306 3.856 4.179 630,727 +0.11(+2.59%)
Mar 18, 2020 4.727 4.762 4.025 4.074 987,491 -0.76(-15.70%)
Mar 17, 2020 4.769 4.867 4.727 4.832 452,639 +0.06(+1.33%)
Mar 16, 2020 4.372 4.901 4.372 4.769 299,729 -0.38(-7.31%)
Mar 13, 2020 4.978 5.152 4.972 5.145 365,849 +0.24(+4.82%)
Mar 12, 2020 5.221 5.221 4.818 4.908 785,881 -0.50(-9.27%)
Mar 11, 2020 5.576 5.590 5.357 5.409 223,995 -0.19(-3.48%)
Mar 10, 2020 5.542 5.604 5.486 5.604 223,650 +0.13(+2.29%)
Mar 09, 2020 5.632 5.632 5.361 5.479 330,693 -0.24(-4.26%)
Mar 06, 2020 5.688 5.771 5.660 5.723 250,507 -0.01(-0.24%)
Mar 05, 2020 5.778 5.807 5.737 5.737 172,472 -0.08(-1.44%)
Mar 04, 2020 5.764 5.820 5.764 5.820 123,689 +0.08(+1.33%)
Mar 03, 2020 5.820 5.834 5.708 5.744 341,116 -0.01(-0.12%)
Mar 02, 2020 5.625 5.797 5.611 5.751 267,499 +0.18(+3.25%)
Feb 28, 2020 5.757 5.757 5.507 5.569 515,808 -0.20(-3.50%)
Feb 27, 2020 5.827 5.827 5.737 5.771 176,683 -0.06(-1.07%)
Feb 26, 2020 5.785 5.862 5.785 5.834 262,621 +0.05(+0.84%)
Feb 25, 2020 5.959 5.959 5.757 5.785 391,038 -0.17(-2.81%)
Feb 24, 2020 5.932 5.959 5.928 5.952 266,991 -0.01(-0.23%)
Feb 21, 2020 5.945 5.973 5.945 5.966 306,813 +0.00(+0.00%)
Feb 20, 2020 5.952 5.966 5.952 5.966 90,988 +0.00(+0.00%)
Feb 19, 2020 5.952 5.966 5.945 5.966 101,021 +0.01(+0.23%)
Feb 18, 2020 5.925 5.952 5.918 5.952 226,026 +0.04(+0.71%)
Feb 14, 2020 5.918 5.938 5.904 5.911 196,006 -0.02(-0.35%)
Feb 13, 2020 5.924 5.945 5.918 5.931 189,175 +0.01(+0.12%)
Feb 12, 2020 5.918 5.924 5.911 5.924 179,404 -0.01(-0.12%)
Feb 11, 2020 5.938 5.938 5.911 5.931 129,699 -0.01(-0.12%)
Feb 10, 2020 5.904 5.938 5.897 5.938 293,688 +0.04(+0.70%)
Feb 07, 2020 5.897 5.904 5.890 5.897 119,339 -0.01(-0.12%)
Feb 06, 2020 5.904 5.904 5.890 5.904 192,580 +0.00(+0.00%)
Feb 05, 2020 5.904 5.904 5.897 5.904 144,477 +0.01(+0.12%)
Feb 04, 2020 5.911 5.911 5.883 5.897 189,825 -0.01(-0.12%)
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.