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 (%)
Jun 29, 2012 3.677 3.681 3.651 3.651 345,530 -0.00(-0.10%)
Jun 28, 2012 3.658 3.658 3.632 3.655 508,623 -0.01(-0.20%)
Jun 27, 2012 3.584 3.666 3.577 3.662 943,056 +0.09(+2.39%)
Jun 26, 2012 3.551 3.584 3.539 3.577 515,123 +0.01(+0.42%)
Jun 25, 2012 3.524 3.562 3.521 3.562 320,047 +0.02(+0.63%)
Jun 22, 2012 3.543 3.554 3.532 3.539 326,383 -0.01(-0.21%)
Jun 21, 2012 3.554 3.565 3.528 3.547 362,653 -0.01(-0.21%)
Jun 20, 2012 3.554 3.562 3.528 3.554 354,875 +0.00(+0.10%)
Jun 19, 2012 3.543 3.558 3.539 3.551 472,828 +0.01(+0.21%)
Jun 18, 2012 3.547 3.551 3.528 3.543 318,717 -0.00(-0.10%)
Jun 15, 2012 3.521 3.556 3.521 3.547 243,588 +0.01(+0.42%)
Jun 14, 2012 3.547 3.551 3.532 3.532 217,296 +0.00(+0.00%)
Jun 13, 2012 3.532 3.565 3.521 3.532 403,556 -0.02(-0.52%)
Jun 12, 2012 3.547 3.551 3.517 3.551 231,558 +0.03(+0.79%)
Jun 11, 2012 3.545 3.545 3.508 3.523 273,252 -0.01(-0.42%)
Jun 08, 2012 3.464 3.538 3.460 3.538 338,796 +0.06(+1.70%)
Jun 07, 2012 3.508 3.515 3.471 3.478 386,572 -0.01(-0.42%)
Jun 06, 2012 3.467 3.512 3.460 3.493 319,268 +0.04(+1.07%)
Jun 05, 2012 3.475 3.482 3.438 3.456 374,886 -0.04(-1.06%)
Jun 04, 2012 3.512 3.530 3.464 3.493 406,361 -0.02(-0.53%)
Jun 01, 2012 3.497 3.526 3.490 3.512 471,092 -0.02(-0.52%)
May 31, 2012 3.549 3.549 3.514 3.530 282,251 -0.00(-0.10%)
May 30, 2012 3.530 3.552 3.504 3.534 398,535 -0.01(-0.42%)
May 29, 2012 3.552 3.552 3.529 3.549 283,872 +0.02(+0.52%)
May 25, 2012 3.541 3.541 3.515 3.530 403,561 -0.00(-0.10%)
May 24, 2012 3.552 3.552 3.515 3.534 363,244 +0.00(+0.10%)
May 23, 2012 3.508 3.530 3.491 3.530 357,415 +0.04(+1.06%)
May 22, 2012 3.519 3.526 3.482 3.493 241,050 -0.00(-0.11%)
May 21, 2012 3.467 3.504 3.452 3.497 193,131 +0.05(+1.50%)
May 18, 2012 3.512 3.512 3.441 3.445 232,905 -0.03(-0.85%)
May 17, 2012 3.538 3.538 3.471 3.475 240,740 -0.06(-1.57%)
May 16, 2012 3.534 3.543 3.523 3.530 339,061 +0.01(+0.21%)
May 15, 2012 3.515 3.534 3.512 3.523 580,947 -0.00(-0.06%)
May 14, 2012 3.529 3.536 3.514 3.525 340,707 -0.02(-0.52%)
May 11, 2012 3.529 3.547 3.522 3.543 243,435 +0.01(+0.42%)
May 10, 2012 3.547 3.547 3.514 3.529 366,818 -0.01(-0.21%)
May 09, 2012 3.536 3.543 3.525 3.536 163,992 -0.00(-0.10%)
May 08, 2012 3.536 3.540 3.521 3.540 251,070 +0.00(+0.10%)
May 07, 2012 3.540 3.540 3.511 3.536 229,482 +0.02(+0.52%)
May 04, 2012 3.510 3.521 3.495 3.517 338,269 -0.00(-0.10%)
May 03, 2012 3.529 3.529 3.499 3.521 301,717 -0.01(-0.21%)
May 02, 2012 3.517 3.532 3.514 3.529 275,636 +0.00(+0.00%)
May 01, 2012 3.517 3.540 3.510 3.529 277,180 +0.02(+0.63%)
Apr 30, 2012 3.525 3.529 3.503 3.506 298,534 +0.00(+0.00%)
Apr 27, 2012 3.517 3.525 3.499 3.506 533,156 -0.01(-0.42%)
Apr 26, 2012 3.514 3.521 3.510 3.521 353,438 +0.01(+0.21%)
Apr 25, 2012 3.521 3.532 3.503 3.514 404,349 -0.01(-0.42%)
Apr 24, 2012 3.521 3.529 3.510 3.529 313,477 +0.00(+0.00%)
Apr 23, 2012 3.503 3.536 3.503 3.529 335,606 +0.01(+0.42%)
Apr 20, 2012 3.525 3.529 3.495 3.514 261,821 +0.00(+0.00%)
Apr 19, 2012 3.514 3.521 3.495 3.514 214,134 -0.00(-0.10%)
Apr 18, 2012 3.510 3.517 3.499 3.517 231,034 +0.01(+0.31%)
Apr 17, 2012 3.495 3.510 3.477 3.506 328,450 +0.02(+0.47%)
Apr 16, 2012 3.479 3.497 3.479 3.490 308,245 +0.01(+0.32%)
Apr 13, 2012 3.486 3.486 3.464 3.479 242,527 -0.00(-0.10%)
Apr 12, 2012 3.475 3.483 3.461 3.483 197,782 +0.02(+0.63%)
Apr 11, 2012 3.439 3.483 3.435 3.461 282,692 +0.02(+0.64%)
Apr 10, 2012 3.453 3.464 3.421 3.439 296,570 -0.02(-0.63%)
Apr 09, 2012 3.421 3.483 3.417 3.461 217,507 -0.02(-0.53%)
Apr 05, 2012 3.508 3.508 3.443 3.479 274,853 -0.01(-0.42%)
Apr 04, 2012 3.490 3.505 3.464 3.494 298,527 -0.02(-0.62%)
Apr 03, 2012 3.527 3.527 3.497 3.516 262,724 -0.01(-0.41%)
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.