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 )

6.276 -0.014 (-0.23%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 11, 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 29, 2009 2.425 2.440 2.420 2.437 214,245 +0.00(+0.13%)
May 28, 2009 2.425 2.440 2.416 2.434 343,204 +0.02(+0.89%)
May 27, 2009 2.419 2.434 2.413 2.413 381,043 -0.02(-0.63%)
May 26, 2009 2.366 2.434 2.366 2.428 440,139 +0.05(+1.94%)
May 22, 2009 2.370 2.394 2.354 2.382 391,270 +0.01(+0.52%)
May 21, 2009 2.363 2.388 2.363 2.370 227,163 -0.01(-0.26%)
May 20, 2009 2.388 2.394 2.348 2.376 476,000 -0.00(-0.13%)
May 19, 2009 2.342 2.382 2.330 2.379 542,352 +0.04(+1.84%)
May 18, 2009 2.323 2.348 2.323 2.336 619,191 +0.01(+0.53%)
May 15, 2009 2.326 2.339 2.305 2.323 450,994 +0.00(+0.13%)
May 14, 2009 2.348 2.348 2.320 2.320 368,565 -0.03(-1.31%)
May 13, 2009 2.370 2.373 2.342 2.351 280,809 -0.02(-0.65%)
May 12, 2009 2.357 2.376 2.351 2.366 341,802 +0.02(+0.65%)
May 11, 2009 2.385 2.388 2.351 2.351 344,242 -0.04(-1.67%)
May 08, 2009 2.406 2.406 2.382 2.391 465,965 -0.01(-0.38%)
May 07, 2009 2.413 2.419 2.386 2.400 558,719 -0.01(-0.38%)
May 06, 2009 2.391 2.422 2.376 2.409 510,832 +0.04(+1.55%)
May 05, 2009 2.391 2.391 2.357 2.373 221,566 -0.01(-0.39%)
May 04, 2009 2.373 2.394 2.366 2.382 629,161 -0.03(-1.27%)
May 01, 2009 2.363 2.413 2.348 2.413 311,932 +0.05(+2.21%)
Apr 30, 2009 2.376 2.400 2.333 2.360 350,242 +0.02(+0.92%)
Apr 29, 2009 2.330 2.339 2.311 2.339 475,567 +0.02(+0.93%)
Apr 28, 2009 2.320 2.325 2.299 2.317 298,444 -0.00(-0.13%)
Apr 27, 2009 2.274 2.336 2.274 2.320 454,459 -0.05(-1.95%)
Apr 24, 2009 2.336 2.366 2.323 2.366 368,731 +0.02(+1.05%)
Apr 23, 2009 2.299 2.345 2.296 2.342 427,352 +0.04(+1.87%)
Apr 22, 2009 2.262 2.317 2.262 2.299 381,655 +0.01(+0.40%)
Apr 21, 2009 2.277 2.296 2.239 2.290 979,020 +0.00(+0.00%)
Apr 20, 2009 2.351 2.375 2.277 2.290 439,576 -0.06(-2.49%)
Apr 17, 2009 2.333 2.422 2.311 2.348 653,490 +0.03(+1.19%)
Apr 16, 2009 2.311 2.330 2.307 2.320 526,441 +0.01(+0.40%)
Apr 15, 2009 2.333 2.336 2.290 2.311 952,042 -0.02(-0.66%)
Apr 14, 2009 2.283 2.345 2.283 2.326 400,618 +0.02(+0.80%)
Apr 13, 2009 2.302 2.311 2.271 2.308 333,192 -0.01(-0.40%)
Apr 09, 2009 2.293 2.320 2.283 2.317 709,143 +0.03(+1.34%)
Apr 08, 2009 2.274 2.287 2.259 2.287 195,158 +0.03(+1.22%)
Apr 07, 2009 2.250 2.259 2.240 2.259 257,641 +0.00(+0.00%)
Apr 06, 2009 2.256 2.280 2.231 2.259 441,359 -0.01(-0.27%)
Apr 03, 2009 2.240 2.265 2.222 2.265 425,097 +0.01(+0.27%)
Apr 02, 2009 2.256 2.259 2.238 2.259 655,088 +0.00(+0.00%)
Apr 01, 2009 2.231 2.259 2.231 2.259 264,380 +0.02(+0.96%)
Mar 31, 2009 2.250 2.259 2.213 2.237 307,035 +0.01(+0.41%)
Mar 30, 2009 2.225 2.242 2.203 2.228 244,382 -0.03(-1.36%)
Mar 26, 2009 2.299 2.299 2.234 2.259 356,916 -0.03(-1.34%)
Mar 25, 2009 2.253 2.290 2.250 2.290 511,385 +0.03(+1.36%)
Mar 24, 2009 2.256 2.259 2.225 2.259 345,264 +0.02(+1.10%)
Mar 23, 2009 2.240 2.247 2.231 2.234 427,261 +0.03(+1.54%)
Mar 20, 2009 2.259 2.259 2.185 2.200 605,164 -0.03(-1.24%)
Mar 19, 2009 2.237 2.259 2.210 2.228 429,379 -0.03(-1.50%)
Mar 18, 2009 2.167 2.280 2.167 2.262 509,169 +0.08(+3.66%)
Mar 17, 2009 2.219 2.222 2.167 2.182 362,236 -0.02(-0.70%)
Mar 16, 2009 2.194 2.222 2.188 2.197 175,508 -0.01(-0.42%)
Mar 13, 2009 2.185 2.222 2.169 2.207 0 +0.02(+0.84%)
Mar 12, 2009 2.121 2.194 2.114 2.188 463,085 +0.04(+1.86%)
Mar 11, 2009 2.096 2.151 2.081 2.148 608,590 +0.04(+1.89%)
Mar 10, 2009 2.121 2.121 2.081 2.108 443,452 +0.02(+1.03%)
Mar 09, 2009 2.081 2.139 2.074 2.087 501,145 -0.06(-2.58%)
Mar 06, 2009 2.191 2.244 2.084 2.142 0 -0.05(-2.24%)
Mar 05, 2009 2.222 2.240 2.164 2.191 252,269 -0.02(-1.11%)
Mar 04, 2009 2.207 2.240 2.188 2.216 534,318 +0.05(+2.41%)
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.