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 28, 2019 5.365 5.365 5.352 5.359 121,060 +0.00(+0.00%)
Jun 27, 2019 5.359 5.365 5.346 5.359 203,920 +0.00(+0.00%)
Jun 26, 2019 5.359 5.359 5.352 5.359 93,165 +0.02(+0.37%)
Jun 25, 2019 5.359 5.359 5.319 5.339 145,949 -0.02(-0.37%)
Jun 24, 2019 5.372 5.372 5.346 5.359 60,159 +0.01(+0.12%)
Jun 21, 2019 5.326 5.372 5.326 5.352 204,100 +0.02(+0.37%)
Jun 20, 2019 5.352 5.352 5.326 5.332 107,353 -0.01(-0.12%)
Jun 19, 2019 5.346 5.352 5.317 5.339 70,207 +0.00(+0.00%)
Jun 18, 2019 5.346 5.359 5.313 5.339 94,197 +0.03(+0.60%)
Jun 17, 2019 5.320 5.333 5.305 5.307 175,966 -0.01(-0.12%)
Jun 14, 2019 5.307 5.327 5.301 5.314 76,900 -0.01(-0.12%)
Jun 13, 2019 5.275 5.320 5.275 5.320 157,319 +0.05(+0.99%)
Jun 12, 2019 5.261 5.275 5.255 5.268 96,225 -0.01(-0.12%)
Jun 11, 2019 5.275 5.275 5.255 5.275 76,499 +0.01(+0.12%)
Jun 10, 2019 5.248 5.288 5.248 5.268 113,759 +0.04(+0.75%)
Jun 07, 2019 5.209 5.275 5.209 5.229 84,560 +0.01(+0.12%)
Jun 06, 2019 5.222 5.222 5.196 5.222 68,691 +0.03(+0.50%)
Jun 05, 2019 5.190 5.222 5.183 5.196 148,226 +0.01(+0.25%)
Jun 04, 2019 5.203 5.242 5.183 5.183 276,436 -0.02(-0.38%)
Jun 03, 2019 5.170 5.203 5.164 5.203 244,162 +0.03(+0.63%)
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%)
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.