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, 2019 5.529 5.542 5.476 5.502 152,174 +0.01(+0.12%)
Jul 30, 2019 5.469 5.500 5.463 5.496 338,516 +0.01(+0.24%)
Jul 29, 2019 5.496 5.496 5.456 5.482 125,629 +0.01(+0.12%)
Jul 26, 2019 5.482 5.482 5.449 5.476 78,835 +0.00(+0.00%)
Jul 25, 2019 5.476 5.482 5.436 5.476 330,161 +0.03(+0.61%)
Jul 24, 2019 5.410 5.449 5.410 5.443 173,035 +0.03(+0.49%)
Jul 23, 2019 5.423 5.430 5.396 5.416 147,517 -0.01(-0.12%)
Jul 22, 2019 5.416 5.436 5.396 5.423 129,379 +0.00(+0.00%)
Jul 19, 2019 5.377 5.443 5.370 5.423 177,908 +0.05(+0.99%)
Jul 18, 2019 5.363 5.423 5.360 5.370 274,547 +0.01(+0.12%)
Jul 17, 2019 5.363 5.363 5.350 5.363 86,026 +0.01(+0.25%)
Jul 16, 2019 5.383 5.396 5.343 5.350 221,499 -0.03(-0.50%)
Jul 15, 2019 5.384 5.384 5.357 5.377 199,082 +0.00(+0.00%)
Jul 12, 2019 5.384 5.390 5.344 5.377 208,415 -0.01(-0.12%)
Jul 11, 2019 5.449 5.449 5.370 5.384 335,381 -0.01(-0.24%)
Jul 10, 2019 5.403 5.403 5.384 5.397 234,742 +0.02(+0.37%)
Jul 09, 2019 5.377 5.390 5.376 5.377 90,564 -0.01(-0.12%)
Jul 08, 2019 5.370 5.390 5.364 5.384 156,518 +0.01(+0.12%)
Jul 05, 2019 5.390 5.390 5.338 5.377 131,742 -0.01(-0.24%)
Jul 03, 2019 5.377 5.397 5.357 5.390 30,882 +0.03(+0.49%)
Jul 02, 2019 5.357 5.370 5.357 5.364 87,704 +0.01(+0.12%)
Jul 01, 2019 5.364 5.364 5.344 5.357 177,833 +0.00(+0.00%)
Jun 28, 2019 5.364 5.364 5.351 5.357 121,094 +0.00(+0.00%)
Jun 27, 2019 5.357 5.364 5.344 5.357 203,976 +0.00(+0.00%)
Jun 26, 2019 5.357 5.357 5.351 5.357 93,190 +0.02(+0.37%)
Jun 25, 2019 5.357 5.358 5.318 5.338 145,989 -0.02(-0.37%)
Jun 24, 2019 5.370 5.370 5.344 5.357 60,175 +0.01(+0.12%)
Jun 21, 2019 5.324 5.370 5.324 5.351 204,156 +0.02(+0.37%)
Jun 20, 2019 5.351 5.351 5.324 5.331 107,382 -0.01(-0.12%)
Jun 19, 2019 5.344 5.351 5.316 5.338 70,226 +0.00(+0.00%)
Jun 18, 2019 5.344 5.357 5.311 5.338 94,223 +0.03(+0.60%)
Jun 17, 2019 5.319 5.332 5.304 5.306 176,014 -0.01(-0.12%)
Jun 14, 2019 5.306 5.325 5.299 5.312 76,921 -0.01(-0.12%)
Jun 13, 2019 5.273 5.319 5.273 5.319 157,363 +0.05(+0.99%)
Jun 12, 2019 5.260 5.273 5.254 5.267 96,251 -0.01(-0.12%)
Jun 11, 2019 5.273 5.273 5.254 5.273 76,520 +0.01(+0.12%)
Jun 10, 2019 5.247 5.286 5.247 5.267 113,790 +0.04(+0.75%)
Jun 07, 2019 5.208 5.273 5.208 5.227 84,583 +0.01(+0.12%)
Jun 06, 2019 5.221 5.221 5.195 5.221 68,710 +0.03(+0.50%)
Jun 05, 2019 5.188 5.221 5.182 5.195 148,267 +0.01(+0.25%)
Jun 04, 2019 5.201 5.240 5.182 5.182 276,511 -0.02(-0.38%)
Jun 03, 2019 5.169 5.201 5.162 5.201 244,229 +0.03(+0.63%)
May 31, 2019 5.188 5.201 5.156 5.169 265,088 -0.01(-0.13%)
May 30, 2019 5.162 5.195 5.156 5.175 132,066 +0.03(+0.51%)
May 29, 2019 5.156 5.195 5.149 5.149 171,498 -0.03(-0.50%)
May 28, 2019 5.175 5.182 5.162 5.175 82,583 +0.00(+0.00%)
May 24, 2019 5.169 5.175 5.156 5.175 52,098 +0.01(+0.13%)
May 23, 2019 5.175 5.182 5.162 5.169 74,577 +0.01(+0.13%)
May 22, 2019 5.156 5.195 5.143 5.162 141,712 +0.01(+0.13%)
May 21, 2019 5.162 5.169 5.136 5.156 53,151 +0.01(+0.25%)
May 20, 2019 5.130 5.175 5.103 5.143 137,921 +0.01(+0.13%)
May 17, 2019 5.116 5.156 5.116 5.136 119,213 +0.00(+0.00%)
May 16, 2019 5.116 5.143 5.103 5.136 135,006 +0.01(+0.25%)
May 15, 2019 5.103 5.130 5.077 5.123 114,119 +0.01(+0.26%)
May 14, 2019 5.110 5.110 5.084 5.110 70,430 +0.01(+0.24%)
May 13, 2019 5.098 5.109 5.076 5.098 87,823 -0.01(-0.25%)
May 10, 2019 5.124 5.137 5.098 5.111 86,608 -0.01(-0.25%)
May 09, 2019 5.130 5.140 5.098 5.124 130,877 -0.01(-0.25%)
May 08, 2019 5.117 5.156 5.117 5.137 147,067 +0.01(+0.13%)
May 07, 2019 5.163 5.169 5.124 5.130 224,107 -0.03(-0.63%)
May 06, 2019 5.150 5.175 5.150 5.163 91,639 +0.01(+0.25%)
May 03, 2019 5.182 5.182 5.150 5.150 71,787 +0.00(+0.00%)
May 02, 2019 5.150 5.169 5.143 5.150 137,844 +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.