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 )

6.250 +0.008 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 5.190 5.203 5.157 5.170 265,016 -0.01(-0.13%)
May 30, 2019 5.164 5.196 5.157 5.177 132,030 +0.03(+0.51%)
May 29, 2019 5.157 5.196 5.151 5.151 171,451 -0.03(-0.50%)
May 28, 2019 5.177 5.183 5.164 5.177 82,560 +0.00(+0.00%)
May 24, 2019 5.170 5.177 5.157 5.177 52,084 +0.01(+0.13%)
May 23, 2019 5.177 5.183 5.163 5.170 74,556 +0.01(+0.13%)
May 22, 2019 5.157 5.196 5.144 5.164 141,673 +0.01(+0.13%)
May 21, 2019 5.164 5.170 5.137 5.157 53,136 +0.01(+0.25%)
May 20, 2019 5.131 5.177 5.105 5.144 137,883 +0.01(+0.13%)
May 17, 2019 5.118 5.157 5.118 5.137 119,180 +0.00(+0.00%)
May 16, 2019 5.118 5.144 5.105 5.137 134,969 +0.01(+0.25%)
May 15, 2019 5.105 5.131 5.079 5.124 114,088 +0.01(+0.26%)
May 14, 2019 5.111 5.111 5.085 5.111 70,411 +0.01(+0.24%)
May 13, 2019 5.099 5.111 5.077 5.099 87,799 -0.01(-0.25%)
May 10, 2019 5.125 5.138 5.099 5.112 86,584 -0.01(-0.25%)
May 09, 2019 5.132 5.142 5.099 5.125 130,841 -0.01(-0.25%)
May 08, 2019 5.119 5.157 5.119 5.138 147,027 +0.01(+0.13%)
May 07, 2019 5.164 5.170 5.125 5.132 224,045 -0.03(-0.63%)
May 06, 2019 5.151 5.177 5.151 5.164 91,614 +0.01(+0.25%)
May 03, 2019 5.183 5.183 5.151 5.151 71,768 +0.00(+0.00%)
May 02, 2019 5.151 5.170 5.144 5.151 137,806 +0.01(+0.13%)
May 01, 2019 5.144 5.151 5.067 5.144 340,513 +0.04(+0.76%)
Apr 30, 2019 5.080 5.114 5.069 5.106 240,351 +0.03(+0.64%)
Apr 29, 2019 5.080 5.106 5.060 5.073 109,241 +0.00(+0.00%)
Apr 26, 2019 5.067 5.093 5.067 5.073 229,503 +0.00(+0.00%)
Apr 25, 2019 5.106 5.112 5.067 5.073 120,050 -0.01(-0.13%)
Apr 24, 2019 5.093 5.125 5.080 5.080 170,766 -0.02(-0.38%)
Apr 23, 2019 5.086 5.099 5.075 5.099 97,325 +0.02(+0.38%)
Apr 22, 2019 5.073 5.106 5.073 5.080 97,468 +0.01(+0.26%)
Apr 18, 2019 5.073 5.080 5.067 5.067 133,349 -0.01(-0.26%)
Apr 17, 2019 5.093 5.102 5.073 5.080 105,991 +0.00(+0.00%)
Apr 16, 2019 5.099 5.111 5.080 5.080 158,329 -0.02(-0.40%)
Apr 15, 2019 5.087 5.107 5.081 5.100 124,878 +0.01(+0.25%)
Apr 12, 2019 5.100 5.107 5.081 5.087 196,216 -0.02(-0.38%)
Apr 11, 2019 5.107 5.107 5.100 5.107 67,310 +0.01(+0.13%)
Apr 10, 2019 5.094 5.107 5.087 5.100 54,646 +0.01(+0.13%)
Apr 09, 2019 5.094 5.101 5.081 5.094 436,178 +0.00(+0.00%)
Apr 08, 2019 5.087 5.103 5.087 5.094 171,354 +0.01(+0.13%)
Apr 05, 2019 5.107 5.113 5.087 5.087 92,666 -0.03(-0.50%)
Apr 04, 2019 5.087 5.113 5.087 5.113 162,663 +0.02(+0.38%)
Apr 03, 2019 5.094 5.100 5.094 5.094 31,424 -0.01(-0.13%)
Apr 02, 2019 5.087 5.100 5.087 5.100 73,721 +0.01(+0.13%)
Apr 01, 2019 5.081 5.100 5.081 5.094 144,983 +0.01(+0.25%)
Mar 29, 2019 5.087 5.094 5.075 5.081 122,984 +0.00(+0.00%)
Mar 28, 2019 5.055 5.107 5.055 5.081 201,438 +0.03(+0.51%)
Mar 27, 2019 5.062 5.068 5.049 5.055 284,463 +0.01(+0.26%)
Mar 26, 2019 5.036 5.055 5.033 5.042 148,768 +0.01(+0.13%)
Mar 25, 2019 5.030 5.036 5.017 5.036 47,704 +0.00(+0.00%)
Mar 22, 2019 4.991 5.055 4.991 5.036 158,745 +0.03(+0.64%)
Mar 21, 2019 4.997 5.016 4.985 5.004 101,915 +0.01(+0.26%)
Mar 20, 2019 4.985 5.004 4.985 4.991 188,462 +0.01(+0.26%)
Mar 19, 2019 4.991 4.997 4.972 4.978 156,731 -0.02(-0.39%)
Mar 18, 2019 4.978 5.003 4.965 4.997 199,428 +0.02(+0.39%)
Mar 15, 2019 4.972 4.985 4.959 4.978 58,616 +0.01(+0.13%)
Mar 14, 2019 5.004 5.010 4.965 4.972 204,067 -0.03(-0.64%)
Mar 13, 2019 5.004 5.017 4.997 5.004 121,237 +0.00(+0.00%)
Mar 12, 2019 4.972 5.010 4.972 5.004 101,604 +0.03(+0.62%)
Mar 11, 2019 4.986 4.986 4.954 4.973 91,528 +0.00(+0.00%)
Mar 08, 2019 4.967 4.983 4.967 4.973 171,054 -0.02(-0.38%)
Mar 07, 2019 4.986 4.992 4.985 4.992 244,951 -0.01(-0.13%)
Mar 06, 2019 5.011 5.011 4.986 4.999 224,835 +0.01(+0.26%)
Mar 05, 2019 4.960 4.986 4.954 4.986 175,893 +0.03(+0.51%)
Mar 04, 2019 4.954 4.960 4.948 4.960 109,069 +0.01(+0.26%)
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.