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 (%)
Sep 30, 2002 2.581 2.593 2.569 2.590 302,038 +0.01(+0.48%)
Sep 27, 2002 2.562 2.578 2.559 2.578 159,156 +0.02(+0.72%)
Sep 26, 2002 2.559 2.566 2.538 2.559 466,076 -0.01(-0.24%)
Sep 25, 2002 2.566 2.581 2.553 2.566 334,260 +0.01(+0.24%)
Sep 24, 2002 2.559 2.572 2.553 2.559 207,000 -0.02(-0.60%)
Sep 23, 2002 2.572 2.599 2.559 2.575 280,231 +0.01(+0.24%)
Sep 20, 2002 2.590 2.590 2.562 2.569 1,236,795 -0.01(-0.48%)
Sep 19, 2002 2.584 2.596 2.559 2.581 381,128 -0.01(-0.24%)
Sep 18, 2002 2.584 2.596 2.578 2.587 215,462 -0.01(-0.24%)
Sep 17, 2002 2.581 2.593 2.569 2.593 202,443 -0.01(-0.24%)
Sep 16, 2002 2.605 2.609 2.572 2.599 172,500 +0.01(+0.24%)
Sep 13, 2002 2.587 2.605 2.578 2.593 242,476 -0.01(-0.47%)
Sep 12, 2002 2.627 2.627 2.569 2.605 264,609 -0.01(-0.47%)
Sep 11, 2002 2.639 2.655 2.618 2.618 202,769 -0.03(-1.16%)
Sep 10, 2002 2.627 2.658 2.627 2.648 320,590 +0.01(+0.23%)
Sep 09, 2002 2.658 2.661 2.627 2.642 201,792 +0.00(+0.12%)
Sep 06, 2002 2.633 2.658 2.627 2.639 238,571 -0.00(-0.12%)
Sep 05, 2002 2.658 2.658 2.627 2.642 1,757,551 -0.01(-0.46%)
Sep 04, 2002 2.639 2.673 2.636 2.655 346,302 +0.02(+0.93%)
Sep 03, 2002 2.612 2.630 2.605 2.630 323,194 +0.02(+0.71%)
Aug 30, 2002 2.621 2.627 2.596 2.612 177,057 +0.01(+0.35%)
Aug 29, 2002 2.587 2.618 2.587 2.602 273,071 +0.00(+0.12%)
Aug 28, 2002 2.602 2.624 2.590 2.599 443,293 -0.01(-0.35%)
Aug 27, 2002 2.599 2.609 2.590 2.609 269,816 +0.00(+0.12%)
Aug 26, 2002 2.612 2.621 2.596 2.605 193,656 +0.01(+0.35%)
Aug 23, 2002 2.624 2.624 2.584 2.596 228,807 -0.01(-0.47%)
Aug 22, 2002 2.593 2.621 2.581 2.609 238,896 +0.03(+1.07%)
Aug 21, 2002 2.566 2.581 2.553 2.581 193,330 +0.02(+0.96%)
Aug 20, 2002 2.556 2.562 2.553 2.556 177,057 -0.02(-0.72%)
Aug 16, 2002 2.575 2.578 2.550 2.575 137,349 +0.02(+0.60%)
Aug 15, 2002 2.556 2.575 2.544 2.559 184,217 +0.00(+0.00%)
Aug 14, 2002 2.581 2.593 2.553 2.559 328,076 -0.02(-0.60%)
Aug 13, 2002 2.572 2.578 2.556 2.575 180,637 +0.00(+0.12%)
Aug 12, 2002 2.590 2.593 2.572 2.572 169,896 +0.02(+0.97%)
Aug 07, 2002 2.553 2.553 2.538 2.547 205,373 -0.01(-0.24%)
Aug 06, 2002 2.556 2.559 2.522 2.553 248,660 +0.01(+0.48%)
Aug 05, 2002 2.541 2.559 2.535 2.541 167,292 +0.00(+0.12%)
Aug 02, 2002 2.562 2.572 2.535 2.538 242,802 -0.03(-1.08%)
Aug 01, 2002 2.581 2.612 2.489 2.566 707,251 -0.03(-1.18%)
Jul 31, 2002 2.566 2.645 2.553 2.596 420,835 +0.03(+1.32%)
Jul 30, 2002 2.581 2.599 2.550 2.562 234,665 -0.02(-0.71%)
Jul 29, 2002 2.550 2.602 2.550 2.581 346,302 +0.04(+1.45%)
Jul 26, 2002 2.529 2.575 2.516 2.544 259,727 +0.03(+1.10%)
Jul 25, 2002 2.553 2.566 2.507 2.516 306,269 -0.05(-1.92%)
Jul 24, 2002 2.556 2.581 2.504 2.566 339,467 -0.01(-0.36%)
Jul 23, 2002 2.621 2.639 2.550 2.575 462,821 -0.02(-0.95%)
Jul 22, 2002 2.593 2.618 2.572 2.599 481,373 +0.01(+0.24%)
Jul 19, 2002 2.553 2.596 2.535 2.593 401,307 +0.06(+2.18%)
Jul 17, 2002 2.504 2.538 2.495 2.538 223,274 -0.01(-0.24%)
Jul 12, 2002 2.550 2.559 2.519 2.544 203,094 -0.01(-0.24%)
Jul 11, 2002 2.541 2.562 2.535 2.550 239,222 -0.01(-0.24%)
Jul 10, 2002 2.569 2.590 2.556 2.556 304,642 -0.01(-0.48%)
Jul 09, 2002 2.581 2.581 2.569 2.569 257,448 -0.01(-0.48%)
Jul 08, 2002 2.590 2.590 2.581 2.581 327,750 -0.01(-0.36%)
Jul 05, 2002 2.578 2.590 2.553 2.590 213,835 +0.01(+0.48%)
Jul 04, 2002 2.599 2.599 2.569 2.578 215,462 +0.00(+0.00%)
Jul 03, 2002 2.599 2.599 2.569 2.578 215,462 -0.02(-0.83%)
Jul 02, 2002 2.630 2.636 2.596 2.599 298,458 -0.03(-1.05%)
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.