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 )

6.295 +0.006 (+0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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, 2004 2.708 2.711 2.686 2.695 193,277 +0.01(+0.23%)
Sep 29, 2004 2.695 2.711 2.689 2.689 320,177 -0.02(-0.79%)
Sep 28, 2004 2.708 2.720 2.704 2.711 238,831 -0.00(-0.11%)
Sep 27, 2004 2.714 2.723 2.695 2.714 280,480 +0.01(+0.45%)
Sep 24, 2004 2.701 2.714 2.698 2.701 185,143 -0.01(-0.45%)
Sep 23, 2004 2.704 2.723 2.704 2.714 146,097 +0.00(+0.00%)
Sep 22, 2004 2.698 2.720 2.692 2.714 264,862 +0.01(+0.23%)
Sep 21, 2004 2.695 2.720 2.686 2.708 351,739 +0.01(+0.34%)
Sep 20, 2004 2.695 2.714 2.683 2.698 334,494 +0.00(+0.00%)
Sep 17, 2004 2.698 2.708 2.695 2.698 195,555 -0.01(-0.34%)
Sep 16, 2004 2.683 2.708 2.677 2.708 188,071 +0.02(+0.80%)
Sep 15, 2004 2.692 2.704 2.677 2.686 240,783 +0.00(+0.11%)
Sep 14, 2004 2.677 2.701 2.668 2.683 283,083 -0.01(-0.23%)
Sep 13, 2004 2.680 2.689 2.677 2.689 240,132 +0.00(+0.00%)
Sep 10, 2004 2.677 2.695 2.677 2.689 263,560 +0.00(+0.11%)
Sep 09, 2004 2.692 2.704 2.683 2.686 313,669 -0.01(-0.46%)
Sep 08, 2004 2.711 2.720 2.692 2.698 204,991 -0.03(-1.01%)
Sep 07, 2004 2.708 2.726 2.689 2.726 329,288 -0.01(-0.23%)
Sep 03, 2004 2.717 2.735 2.708 2.732 122,669 +0.01(+0.23%)
Sep 02, 2004 2.704 2.732 2.704 2.726 188,722 +0.02(+0.57%)
Sep 01, 2004 2.698 2.717 2.692 2.711 190,023 +0.01(+0.46%)
Aug 31, 2004 2.689 2.720 2.680 2.698 258,354 +0.02(+0.80%)
Aug 30, 2004 2.665 2.686 2.661 2.677 204,015 +0.00(+0.11%)
Aug 27, 2004 2.665 2.674 2.658 2.674 199,134 +0.01(+0.35%)
Aug 26, 2004 2.652 2.671 2.652 2.665 489,051 +0.01(+0.46%)
Aug 25, 2004 2.674 2.680 2.652 2.652 231,998 -0.01(-0.23%)
Aug 24, 2004 2.658 2.686 2.658 2.658 191,325 -0.02(-0.57%)
Aug 23, 2004 2.652 2.686 2.652 2.674 301,955 +0.01(+0.35%)
Aug 20, 2004 2.652 2.668 2.649 2.665 170,826 +0.00(+0.00%)
Aug 19, 2004 2.655 2.671 2.655 2.665 218,006 +0.00(+0.00%)
Aug 18, 2004 2.649 2.668 2.649 2.665 259,655 +0.00(+0.00%)
Aug 17, 2004 2.658 2.671 2.655 2.665 209,546 +0.00(+0.12%)
Aug 16, 2004 2.655 2.668 2.655 2.661 150,652 +0.00(+0.12%)
Aug 13, 2004 2.649 2.661 2.649 2.658 246,966 +0.01(+0.35%)
Aug 12, 2004 2.637 2.655 2.634 2.649 197,182 -0.01(-0.35%)
Aug 11, 2004 2.646 2.668 2.646 2.658 152,604 +0.00(+0.12%)
Aug 10, 2004 2.649 2.668 2.646 2.655 139,589 +0.00(+0.12%)
Aug 09, 2004 2.655 2.668 2.649 2.652 259,330 -0.02(-0.58%)
Aug 06, 2004 2.643 2.668 2.643 2.668 245,339 +0.03(+1.17%)
Aug 05, 2004 2.628 2.646 2.625 2.637 311,066 +0.00(+0.12%)
Aug 04, 2004 2.609 2.640 2.609 2.634 174,405 +0.00(+0.00%)
Aug 03, 2004 2.618 2.640 2.618 2.634 208,896 +0.01(+0.35%)
Aug 02, 2004 2.622 2.637 2.615 2.625 277,552 -0.00(-0.12%)
Jul 30, 2004 2.631 2.640 2.615 2.628 172,127 +0.01(+0.35%)
Jul 29, 2004 2.609 2.643 2.609 2.618 356,294 +0.01(+0.35%)
Jul 28, 2004 2.612 2.631 2.603 2.609 259,981 +0.00(+0.12%)
Jul 27, 2004 2.615 2.646 2.603 2.606 419,419 -0.03(-1.05%)
Jul 26, 2004 2.646 2.655 2.618 2.634 186,770 +0.00(+0.12%)
Jul 23, 2004 2.606 2.674 2.606 2.631 393,388 +0.00(+0.00%)
Jul 22, 2004 2.628 2.640 2.618 2.631 137,311 -0.01(-0.35%)
Jul 21, 2004 2.640 2.640 2.618 2.640 152,604 -0.01(-0.23%)
Jul 20, 2004 2.661 2.661 2.628 2.646 198,483 +0.00(+0.00%)
Jul 19, 2004 2.649 2.674 2.622 2.646 249,569 -0.01(-0.35%)
Jul 16, 2004 2.649 2.665 2.646 2.655 319,526 +0.01(+0.23%)
Jul 15, 2004 2.643 2.665 2.640 2.649 182,214 -0.00(-0.12%)
Jul 14, 2004 2.643 2.661 2.640 2.652 261,282 +0.01(+0.35%)
Jul 13, 2004 2.634 2.677 2.634 2.643 293,495 -0.01(-0.35%)
Jul 12, 2004 2.640 2.674 2.640 2.652 375,817 +0.01(+0.35%)
Jul 09, 2004 2.631 2.665 2.631 2.643 282,107 +0.01(+0.35%)
Jul 08, 2004 2.640 2.655 2.631 2.634 170,500 -0.01(-0.23%)
Jul 07, 2004 2.606 2.658 2.606 2.640 300,328 +0.01(+0.35%)
Jul 06, 2004 2.631 2.671 2.606 2.631 329,613 +0.02(+0.71%)
Jul 02, 2004 2.572 2.615 2.572 2.612 181,238 +0.04(+1.55%)
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.