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, 2013 3.890 3.953 3.819 3.831 649,980 -0.09(-2.31%)
May 30, 2013 3.914 3.961 3.914 3.922 286,819 -0.02(-0.40%)
May 29, 2013 3.996 4.012 3.868 3.937 821,993 -0.09(-2.25%)
May 28, 2013 4.079 4.091 4.016 4.028 341,330 -0.06(-1.45%)
May 24, 2013 4.095 4.097 4.063 4.087 161,065 -0.01(-0.19%)
May 23, 2013 4.071 4.103 4.071 4.095 203,592 +0.02(+0.39%)
May 22, 2013 4.083 4.130 4.079 4.079 319,182 -0.01(-0.19%)
May 21, 2013 4.115 4.119 4.087 4.087 306,462 -0.04(-1.05%)
May 20, 2013 4.052 4.138 4.052 4.130 401,346 +0.07(+1.75%)
May 17, 2013 4.091 4.095 4.059 4.059 250,541 -0.02(-0.48%)
May 16, 2013 4.083 4.091 4.065 4.079 272,296 -0.02(-0.58%)
May 15, 2013 4.067 4.103 4.063 4.103 293,180 +0.01(+0.21%)
May 13, 2013 4.059 4.101 4.051 4.094 301,665 +0.02(+0.38%)
May 10, 2013 4.078 4.102 4.067 4.078 283,627 -0.01(-0.29%)
May 09, 2013 4.067 4.121 4.055 4.090 378,401 +0.00(+0.10%)
May 08, 2013 4.055 4.086 4.051 4.086 319,423 +0.05(+1.17%)
May 07, 2013 4.047 4.071 4.035 4.039 234,122 -0.02(-0.58%)
May 06, 2013 4.043 4.075 4.024 4.063 517,476 +0.02(+0.39%)
May 03, 2013 4.059 4.086 4.039 4.047 366,704 -0.02(-0.39%)
May 02, 2013 4.075 4.078 4.051 4.063 284,894 -0.02(-0.38%)
May 01, 2013 4.028 4.078 4.028 4.078 270,818 +0.04(+0.87%)
Apr 30, 2013 4.059 4.063 4.028 4.043 362,724 -0.02(-0.58%)
Apr 29, 2013 4.055 4.075 4.047 4.067 312,133 +0.00(+0.00%)
Apr 26, 2013 4.059 4.071 4.043 4.067 202,359 +0.02(+0.58%)
Apr 25, 2013 4.028 4.063 4.028 4.043 424,910 -0.00(-0.10%)
Apr 24, 2013 4.031 4.047 4.016 4.047 239,683 +0.02(+0.49%)
Apr 23, 2013 4.004 4.039 3.984 4.028 434,827 +0.01(+0.29%)
Apr 22, 2013 4.016 4.035 4.012 4.016 177,831 -0.01(-0.29%)
Apr 19, 2013 4.012 4.043 4.008 4.028 160,514 +0.01(+0.20%)
Apr 18, 2013 4.008 4.020 3.980 4.020 397,666 +0.00(+0.00%)
Apr 17, 2013 3.973 4.020 3.973 4.020 314,252 +0.03(+0.79%)
Apr 16, 2013 3.996 4.012 3.980 3.988 279,993 +0.00(+0.02%)
Apr 15, 2013 3.999 4.007 3.980 3.988 188,900 -0.02(-0.58%)
Apr 12, 2013 3.972 4.019 3.952 4.011 406,035 +0.02(+0.59%)
Apr 11, 2013 3.968 3.988 3.968 3.988 220,536 +0.02(+0.49%)
Apr 10, 2013 3.945 3.976 3.937 3.968 294,127 +0.01(+0.30%)
Apr 09, 2013 3.952 3.976 3.925 3.956 591,512 -0.01(-0.29%)
Apr 08, 2013 3.952 3.968 3.929 3.968 234,089 +0.02(+0.49%)
Apr 05, 2013 3.894 3.964 3.894 3.948 208,577 +0.02(+0.60%)
Apr 04, 2013 3.929 3.948 3.909 3.925 442,399 -0.01(-0.20%)
Apr 03, 2013 3.960 3.960 3.882 3.933 313,286 -0.03(-0.69%)
Apr 02, 2013 3.960 3.968 3.937 3.960 240,432 +0.02(+0.59%)
Apr 01, 2013 3.960 3.976 3.929 3.937 330,588 -0.02(-0.49%)
Mar 28, 2013 4.015 4.015 3.952 3.956 529,582 -0.03(-0.78%)
Mar 27, 2013 3.948 3.991 3.948 3.988 274,915 +0.02(+0.49%)
Mar 26, 2013 3.948 3.976 3.933 3.968 450,429 +0.01(+0.30%)
Mar 25, 2013 3.956 3.976 3.945 3.956 259,019 -0.01(-0.29%)
Mar 22, 2013 4.003 4.003 3.937 3.968 524,915 -0.02(-0.49%)
Mar 21, 2013 3.984 4.030 3.945 3.988 529,136 +0.00(+0.00%)
Mar 20, 2013 3.972 3.988 3.948 3.988 245,558 +0.04(+0.89%)
Mar 19, 2013 3.960 3.960 3.930 3.952 202,584 +0.00(+0.00%)
Mar 18, 2013 3.874 3.952 3.874 3.952 257,602 +0.07(+1.71%)
Mar 15, 2013 3.952 3.960 3.859 3.886 475,849 -0.07(-1.68%)
Mar 14, 2013 3.988 4.007 3.913 3.952 369,251 -0.04(-1.07%)
Mar 13, 2013 4.027 4.027 3.984 3.995 207,744 -0.03(-0.68%)
Mar 12, 2013 4.007 4.038 3.999 4.023 247,673 +0.00(+0.03%)
Mar 11, 2013 3.998 4.029 3.998 4.021 275,924 +0.01(+0.19%)
Mar 08, 2013 3.994 4.029 3.994 4.014 230,305 +0.02(+0.39%)
Mar 07, 2013 3.994 4.018 3.979 3.998 332,139 -0.02(-0.48%)
Mar 06, 2013 3.987 4.018 3.987 4.018 257,187 +0.03(+0.68%)
Mar 05, 2013 3.955 4.006 3.955 3.990 398,019 +0.03(+0.78%)
Mar 04, 2013 3.987 4.006 3.948 3.959 386,604 -0.05(-1.26%)
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.