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 )

6.289 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2016 4.248 4.298 4.238 4.268 329,581 +0.03(+0.59%)
Jun 29, 2016 4.238 4.258 4.223 4.243 498,799 +0.00(+0.00%)
Jun 28, 2016 4.218 4.243 4.213 4.243 142,460 +0.05(+1.08%)
Jun 27, 2016 4.193 4.218 4.177 4.198 228,628 -0.02(-0.48%)
Jun 24, 2016 4.092 4.238 4.082 4.218 201,084 -0.04(-0.98%)
Jun 23, 2016 4.263 4.268 4.253 4.259 93,943 +0.01(+0.15%)
Jun 22, 2016 4.238 4.253 4.232 4.253 119,734 +0.02(+0.48%)
Jun 21, 2016 4.187 4.233 4.187 4.233 176,043 +0.05(+1.08%)
Jun 20, 2016 4.193 4.228 4.187 4.187 296,508 +0.02(+0.48%)
Jun 17, 2016 4.223 4.268 4.167 4.167 383,899 -0.05(-1.19%)
Jun 16, 2016 4.208 4.232 4.193 4.218 197,299 -0.02(-0.36%)
Jun 15, 2016 4.218 4.237 4.218 4.233 90,083 +0.01(+0.24%)
Jun 14, 2016 4.238 4.238 4.203 4.223 147,937 -0.01(-0.34%)
Jun 13, 2016 4.242 4.252 4.232 4.237 192,913 -0.00(-0.12%)
Jun 10, 2016 4.227 4.247 4.227 4.242 179,108 +0.00(+0.00%)
Jun 09, 2016 4.242 4.262 4.237 4.242 137,781 -0.02(-0.35%)
Jun 08, 2016 4.262 4.272 4.247 4.257 155,608 -0.00(-0.12%)
Jun 07, 2016 4.257 4.287 4.237 4.262 387,018 +0.00(+0.12%)
Jun 06, 2016 4.227 4.262 4.222 4.257 136,556 +0.02(+0.47%)
Jun 03, 2016 4.227 4.242 4.207 4.237 215,603 +0.02(+0.47%)
Jun 02, 2016 4.217 4.227 4.202 4.217 119,836 +0.01(+0.12%)
Jun 01, 2016 4.172 4.237 4.172 4.212 386,130 +0.03(+0.72%)
May 31, 2016 4.187 4.192 4.167 4.182 180,843 +0.01(+0.12%)
May 27, 2016 4.162 4.177 4.177 4.177 144,326 +0.00(+0.12%)
May 26, 2016 4.192 4.192 4.162 4.172 217,037 -0.02(-0.48%)
May 25, 2016 4.162 4.197 4.162 4.192 138,119 +0.02(+0.36%)
May 24, 2016 4.162 4.177 4.152 4.177 170,576 +0.01(+0.24%)
May 23, 2016 4.117 4.167 4.112 4.167 705,371 +0.05(+1.22%)
May 20, 2016 4.112 4.122 4.102 4.117 271,495 +0.00(+0.00%)
May 19, 2016 4.127 4.137 4.107 4.117 281,785 -0.04(-0.84%)
May 18, 2016 4.122 4.152 4.122 4.152 209,776 +0.03(+0.61%)
May 17, 2016 4.117 4.137 4.115 4.127 387,741 +0.01(+0.26%)
May 16, 2016 4.092 4.136 4.092 4.117 307,048 +0.02(+0.61%)
May 13, 2016 4.107 4.107 4.089 4.092 126,834 -0.00(-0.12%)
May 12, 2016 4.107 4.112 4.092 4.097 247,745 +0.00(+0.00%)
May 11, 2016 4.102 4.107 4.092 4.097 156,535 +0.00(+0.12%)
May 10, 2016 4.087 4.112 4.087 4.092 251,595 +0.00(+0.00%)
May 09, 2016 4.107 4.107 4.087 4.092 219,894 -0.00(-0.12%)
May 06, 2016 4.092 4.107 4.087 4.097 524,768 -0.00(-0.12%)
May 05, 2016 4.092 4.117 4.092 4.102 340,618 +0.01(+0.24%)
May 04, 2016 4.117 4.117 4.087 4.092 228,489 -0.02(-0.48%)
May 03, 2016 4.127 4.127 4.102 4.112 382,125 -0.01(-0.36%)
May 02, 2016 4.122 4.136 4.107 4.127 621,990 +0.00(+0.12%)
Apr 29, 2016 4.097 4.122 4.087 4.122 617,014 +0.02(+0.61%)
Apr 28, 2016 4.087 4.102 4.082 4.097 229,250 +0.01(+0.24%)
Apr 27, 2016 4.082 4.092 4.082 4.087 141,621 +0.00(+0.12%)
Apr 26, 2016 4.082 4.097 4.077 4.082 250,621 +0.01(+0.24%)
Apr 25, 2016 4.067 4.102 4.067 4.072 346,946 -0.00(-0.12%)
Apr 22, 2016 4.062 4.087 4.062 4.077 136,307 +0.00(+0.00%)
Apr 21, 2016 4.072 4.082 4.057 4.077 160,261 +0.01(+0.24%)
Apr 20, 2016 4.047 4.077 4.042 4.067 331,425 +0.02(+0.61%)
Apr 19, 2016 4.042 4.047 4.017 4.042 235,777 +0.00(+0.00%)
Apr 18, 2016 4.032 4.042 4.022 4.042 132,505 +0.02(+0.49%)
Apr 15, 2016 4.027 4.037 4.022 4.022 113,605 -0.01(-0.37%)
Apr 14, 2016 4.007 4.037 4.007 4.037 112,301 +0.01(+0.37%)
Apr 13, 2016 3.998 4.022 3.998 4.022 140,305 +0.03(+0.74%)
Apr 12, 2016 3.988 4.007 3.988 3.993 235,703 +0.00(+0.00%)
Apr 11, 2016 4.003 4.007 3.993 3.993 100,183 +0.00(+0.00%)
Apr 08, 2016 4.007 4.009 3.993 3.993 135,730 -0.00(-0.12%)
Apr 07, 2016 4.003 4.017 3.983 3.998 232,194 -0.03(-0.73%)
Apr 06, 2016 3.998 4.027 3.998 4.027 304,363 +0.00(+0.12%)
Apr 05, 2016 3.973 4.022 3.973 4.022 386,007 +0.02(+0.49%)
Apr 04, 2016 4.007 4.017 3.993 4.003 146,769 +0.00(+0.12%)
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.