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 (%)
May 31, 2005 2.677 2.677 2.655 2.674 207,594 +0.02(+0.58%)
May 27, 2005 2.649 2.671 2.649 2.658 165,294 +0.01(+0.35%)
May 26, 2005 2.643 2.661 2.643 2.649 150,977 +0.00(+0.12%)
May 25, 2005 2.649 2.668 2.646 2.646 165,294 -0.01(-0.23%)
May 24, 2005 2.665 2.665 2.649 2.652 196,206 -0.02(-0.69%)
May 23, 2005 2.655 2.680 2.652 2.671 220,935 +0.01(+0.46%)
May 20, 2005 2.665 2.668 2.649 2.658 176,683 -0.00(-0.12%)
May 19, 2005 2.674 2.674 2.646 2.661 172,453 +0.00(+0.12%)
May 18, 2005 2.655 2.674 2.655 2.658 314,645 +0.00(+0.12%)
May 17, 2005 2.658 2.674 2.652 2.655 302,931 +0.01(+0.46%)
May 16, 2005 2.661 2.661 2.637 2.643 223,863 -0.00(-0.12%)
May 13, 2005 2.643 2.658 2.643 2.646 163,342 +0.00(+0.12%)
May 12, 2005 2.640 2.661 2.640 2.643 108,352 -0.01(-0.23%)
May 11, 2005 2.637 2.655 2.637 2.649 204,666 -0.01(-0.23%)
May 10, 2005 2.649 2.668 2.640 2.655 199,134 -0.01(-0.46%)
May 09, 2005 2.658 2.674 2.652 2.668 102,495 +0.00(+0.12%)
May 06, 2005 2.658 2.671 2.655 2.665 127,550 -0.01(-0.34%)
May 05, 2005 2.671 2.674 2.671 2.674 170,826 +0.01(+0.35%)
May 04, 2005 2.665 2.689 2.658 2.665 185,793 -0.01(-0.23%)
May 03, 2005 2.658 2.689 2.649 2.671 251,846 +0.01(+0.23%)
May 02, 2005 2.668 2.686 2.655 2.665 221,260 -0.01(-0.34%)
Apr 29, 2005 2.649 2.674 2.637 2.674 256,727 +0.03(+1.16%)
Apr 28, 2005 2.643 2.649 2.631 2.643 111,931 +0.01(+0.47%)
Apr 27, 2005 2.652 2.665 2.631 2.631 141,867 +0.00(+0.00%)
Apr 26, 2005 2.634 2.655 2.618 2.631 247,616 -0.02(-0.70%)
Apr 25, 2005 2.646 2.655 2.631 2.649 223,863 +0.00(+0.12%)
Apr 22, 2005 2.612 2.655 2.612 2.646 239,807 +0.03(+1.06%)
Apr 21, 2005 2.625 2.631 2.612 2.618 92,734 -0.01(-0.23%)
Apr 20, 2005 2.603 2.631 2.603 2.625 174,730 +0.01(+0.23%)
Apr 19, 2005 2.603 2.634 2.603 2.618 358,572 +0.01(+0.47%)
Apr 18, 2005 2.612 2.628 2.597 2.606 255,426 -0.02(-0.82%)
Apr 15, 2005 2.603 2.643 2.591 2.628 248,592 +0.01(+0.35%)
Apr 14, 2005 2.600 2.628 2.600 2.618 148,374 +0.02(+0.59%)
Apr 13, 2005 2.591 2.622 2.591 2.603 228,093 -0.00(-0.12%)
Apr 12, 2005 2.600 2.612 2.594 2.606 227,117 -0.02(-0.59%)
Apr 11, 2005 2.615 2.643 2.615 2.622 182,865 -0.01(-0.47%)
Apr 08, 2005 2.625 2.649 2.618 2.634 218,657 -0.01(-0.35%)
Apr 07, 2005 2.643 2.668 2.628 2.643 221,911 +0.01(+0.23%)
Apr 06, 2005 2.625 2.646 2.625 2.637 273,322 +0.01(+0.35%)
Apr 05, 2005 2.634 2.643 2.625 2.628 167,247 -0.02(-0.70%)
Apr 04, 2005 2.612 2.649 2.612 2.646 251,846 +0.01(+0.47%)
Apr 01, 2005 2.609 2.643 2.603 2.634 174,730 +0.02(+0.82%)
Mar 31, 2005 2.615 2.622 2.591 2.612 270,719 +0.01(+0.47%)
Mar 30, 2005 2.585 2.612 2.582 2.600 228,419 +0.01(+0.47%)
Mar 29, 2005 2.588 2.600 2.582 2.588 237,529 +0.01(+0.24%)
Mar 28, 2005 2.591 2.612 2.579 2.582 346,533 -0.01(-0.24%)
Mar 24, 2005 2.606 2.612 2.566 2.588 294,797 -0.02(-0.71%)
Mar 23, 2005 2.618 2.637 2.597 2.606 373,865 -0.02(-0.70%)
Mar 22, 2005 2.640 2.643 2.603 2.625 279,179 +0.00(+0.00%)
Mar 21, 2005 2.634 2.643 2.615 2.625 265,187 -0.01(-0.23%)
Mar 18, 2005 2.634 2.652 2.631 2.631 112,257 -0.00(-0.12%)
Mar 17, 2005 2.640 2.674 2.634 2.634 200,436 +0.00(+0.00%)
Mar 16, 2005 2.643 2.661 2.634 2.634 251,846 -0.01(-0.46%)
Mar 15, 2005 2.661 2.686 2.643 2.646 325,708 -0.02(-0.58%)
Mar 14, 2005 2.686 2.689 2.658 2.661 281,782 -0.02(-0.69%)
Mar 11, 2005 2.674 2.689 2.671 2.680 192,627 +0.00(+0.12%)
Mar 10, 2005 2.677 2.689 2.652 2.677 335,144 -0.02(-0.68%)
Mar 09, 2005 2.726 2.729 2.695 2.695 406,729 -0.03(-1.02%)
Mar 08, 2005 2.729 2.741 2.720 2.723 301,630 -0.01(-0.23%)
Mar 07, 2005 2.726 2.748 2.720 2.729 303,908 +0.00(+0.11%)
Mar 04, 2005 2.726 2.735 2.723 2.726 206,293 -0.00(-0.11%)
Mar 03, 2005 2.714 2.729 2.714 2.729 180,262 +0.01(+0.34%)
Mar 02, 2005 2.711 2.726 2.708 2.720 248,592 +0.01(+0.23%)
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.