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 (%)
Jul 31, 2013 3.589 3.589 3.554 3.577 468,493 -0.00(-0.11%)
Jul 30, 2013 3.573 3.585 3.569 3.581 391,410 +0.01(+0.22%)
Jul 29, 2013 3.605 3.605 3.569 3.573 244,613 -0.04(-1.21%)
Jul 26, 2013 3.589 3.617 3.581 3.617 217,694 +0.00(+0.00%)
Jul 25, 2013 3.566 3.621 3.566 3.617 395,514 +0.04(+1.00%)
Jul 24, 2013 3.597 3.597 3.573 3.581 333,137 -0.02(-0.66%)
Jul 23, 2013 3.593 3.617 3.593 3.605 429,374 +0.00(+0.11%)
Jul 22, 2013 3.601 3.617 3.585 3.601 666,058 -0.02(-0.44%)
Jul 19, 2013 3.601 3.617 3.597 3.617 375,019 +0.01(+0.33%)
Jul 18, 2013 3.601 3.629 3.601 3.605 437,826 -0.01(-0.26%)
Jul 17, 2013 3.593 3.633 3.593 3.615 327,767 +0.02(+0.48%)
Jul 16, 2013 3.593 3.609 3.589 3.597 355,327 -0.01(-0.32%)
Jul 15, 2013 3.609 3.633 3.609 3.609 372,581 -0.01(-0.33%)
Jul 12, 2013 3.601 3.649 3.601 3.621 409,991 -0.02(-0.44%)
Jul 11, 2013 3.597 3.652 3.597 3.637 645,693 +0.05(+1.44%)
Jul 10, 2013 3.542 3.601 3.542 3.585 664,330 +0.02(+0.44%)
Jul 09, 2013 3.526 3.581 3.526 3.569 509,706 +0.04(+1.24%)
Jul 08, 2013 3.534 3.569 3.498 3.526 1,210,442 -0.02(-0.56%)
Jul 05, 2013 3.573 3.585 3.526 3.546 463,310 -0.06(-1.65%)
Jul 03, 2013 3.573 3.609 3.557 3.605 274,590 -0.00(-0.11%)
Jul 02, 2013 3.684 3.684 3.589 3.609 589,010 -0.08(-2.04%)
Jul 01, 2013 3.645 3.700 3.645 3.684 375,328 +0.02(+0.54%)
Jun 28, 2013 3.700 3.700 3.629 3.664 609,452 -0.02(-0.54%)
Jun 27, 2013 3.629 3.696 3.621 3.684 608,831 +0.04(+1.09%)
Jun 26, 2013 3.526 3.649 3.526 3.645 541,578 +0.12(+3.49%)
Jun 25, 2013 3.494 3.538 3.462 3.522 935,188 +0.04(+1.14%)
Jun 24, 2013 3.553 3.553 3.431 3.482 1,218,737 -0.11(-2.98%)
Jun 21, 2013 3.573 3.605 3.565 3.589 601,427 +0.02(+0.44%)
Jun 20, 2013 3.617 3.617 3.553 3.573 769,659 -0.07(-1.85%)
Jun 19, 2013 3.704 3.724 3.641 3.641 612,751 -0.09(-2.44%)
Jun 18, 2013 3.720 3.748 3.676 3.732 299,889 -0.00(-0.10%)
Jun 17, 2013 3.735 3.771 3.731 3.735 410,671 -0.01(-0.32%)
Jun 14, 2013 3.656 3.755 3.656 3.747 549,769 +0.09(+2.48%)
Jun 13, 2013 3.617 3.676 3.578 3.656 1,024,137 +0.00(+0.11%)
Jun 12, 2013 3.696 3.716 3.649 3.653 787,313 -0.06(-1.49%)
Jun 11, 2013 3.700 3.731 3.672 3.708 931,972 -0.02(-0.53%)
Jun 10, 2013 3.708 3.735 3.708 3.727 648,513 -0.01(-0.21%)
Jun 07, 2013 3.763 3.783 3.727 3.735 618,197 -0.04(-1.15%)
Jun 06, 2013 3.767 3.783 3.751 3.779 704,398 +0.01(+0.21%)
Jun 05, 2013 3.755 3.806 3.739 3.771 904,732 -0.01(-0.31%)
Jun 04, 2013 3.723 3.810 3.712 3.783 1,135,348 +0.03(+0.73%)
Jun 03, 2013 3.779 3.816 3.731 3.755 759,693 -0.07(-1.95%)
May 31, 2013 3.889 3.952 3.818 3.830 650,157 -0.09(-2.31%)
May 30, 2013 3.913 3.960 3.913 3.920 286,897 -0.02(-0.40%)
May 29, 2013 3.995 4.011 3.867 3.936 822,218 -0.09(-2.25%)
May 28, 2013 4.078 4.090 4.015 4.027 341,423 -0.06(-1.45%)
May 24, 2013 4.094 4.096 4.062 4.086 161,109 -0.01(-0.19%)
May 23, 2013 4.070 4.102 4.070 4.094 203,647 +0.02(+0.39%)
May 22, 2013 4.082 4.129 4.078 4.078 319,269 -0.01(-0.19%)
May 21, 2013 4.114 4.117 4.086 4.086 306,546 -0.04(-1.05%)
May 20, 2013 4.051 4.137 4.051 4.129 401,456 +0.07(+1.75%)
May 17, 2013 4.090 4.094 4.058 4.058 250,610 -0.02(-0.48%)
May 16, 2013 4.082 4.090 4.064 4.078 272,370 -0.02(-0.58%)
May 15, 2013 4.066 4.102 4.062 4.102 293,260 +0.01(+0.21%)
May 13, 2013 4.058 4.099 4.050 4.093 301,748 +0.02(+0.38%)
May 10, 2013 4.077 4.101 4.066 4.077 283,704 -0.01(-0.29%)
May 09, 2013 4.066 4.120 4.054 4.089 378,505 +0.00(+0.10%)
May 08, 2013 4.054 4.085 4.050 4.085 319,510 +0.05(+1.17%)
May 07, 2013 4.046 4.070 4.034 4.038 234,186 -0.02(-0.58%)
May 06, 2013 4.042 4.073 4.022 4.062 517,618 +0.02(+0.39%)
May 03, 2013 4.058 4.085 4.038 4.046 366,805 -0.02(-0.39%)
May 02, 2013 4.073 4.077 4.050 4.062 284,972 -0.02(-0.38%)
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.