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: 4:10 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 (%)
Sep 28, 2012 3.839 3.869 3.817 3.828 745,946 +0.00(+0.00%)
Sep 27, 2012 3.839 3.847 3.828 3.828 388,795 -0.02(-0.39%)
Sep 26, 2012 3.824 3.855 3.824 3.843 604,377 +0.01(+0.30%)
Sep 25, 2012 3.843 3.847 3.832 3.832 689,409 -0.02(-0.39%)
Sep 24, 2012 3.817 3.847 3.802 3.847 399,684 +0.04(+0.99%)
Sep 21, 2012 3.828 3.832 3.802 3.809 304,067 -0.01(-0.20%)
Sep 20, 2012 3.839 3.839 3.794 3.817 470,343 -0.03(-0.79%)
Sep 19, 2012 3.817 3.847 3.790 3.847 478,929 +0.05(+1.29%)
Sep 18, 2012 3.794 3.817 3.783 3.798 403,850 -0.01(-0.26%)
Sep 17, 2012 3.800 3.827 3.774 3.808 427,888 +0.03(+0.70%)
Sep 14, 2012 3.797 3.800 3.781 3.781 364,558 -0.00(-0.10%)
Sep 13, 2012 3.778 3.797 3.770 3.785 416,872 -0.01(-0.20%)
Sep 12, 2012 3.797 3.797 3.778 3.793 345,415 +0.01(+0.20%)
Sep 11, 2012 3.785 3.785 3.763 3.785 308,191 +0.02(+0.50%)
Sep 10, 2012 3.736 3.781 3.736 3.766 340,865 +0.01(+0.30%)
Sep 07, 2012 3.744 3.755 3.733 3.755 362,562 +0.01(+0.30%)
Sep 06, 2012 3.740 3.751 3.733 3.744 347,985 +0.00(+0.00%)
Sep 05, 2012 3.751 3.763 3.733 3.744 414,504 -0.02(-0.50%)
Sep 04, 2012 3.748 3.765 3.748 3.763 335,653 +0.01(+0.30%)
Aug 31, 2012 3.766 3.766 3.740 3.751 290,220 -0.01(-0.20%)
Aug 30, 2012 3.766 3.766 3.725 3.759 551,603 -0.01(-0.20%)
Aug 29, 2012 3.755 3.781 3.755 3.766 354,783 +0.02(+0.50%)
Aug 27, 2012 3.725 3.759 3.721 3.748 488,690 +0.02(+0.61%)
Aug 24, 2012 3.733 3.736 3.718 3.725 380,536 -0.00(-0.10%)
Aug 23, 2012 3.718 3.729 3.713 3.729 412,308 +0.01(+0.20%)
Aug 22, 2012 3.714 3.721 3.706 3.721 211,914 +0.02(+0.41%)
Aug 21, 2012 3.721 3.725 3.691 3.706 213,424 -0.02(-0.40%)
Aug 20, 2012 3.729 3.729 3.710 3.721 317,616 +0.00(+0.00%)
Aug 17, 2012 3.725 3.733 3.714 3.721 187,039 -0.01(-0.20%)
Aug 16, 2012 3.721 3.729 3.714 3.729 280,421 +0.00(+0.10%)
Aug 15, 2012 3.725 3.730 3.706 3.725 522,246 -0.02(-0.40%)
Aug 14, 2012 3.729 3.740 3.710 3.740 533,419 +0.02(+0.54%)
Aug 13, 2012 3.731 3.731 3.686 3.720 446,017 -0.00(-0.10%)
Aug 10, 2012 3.727 3.731 3.701 3.724 292,651 -0.02(-0.50%)
Aug 09, 2012 3.742 3.742 3.724 3.742 310,746 +0.01(+0.30%)
Aug 08, 2012 3.720 3.735 3.716 3.731 229,329 -0.00(-0.10%)
Aug 07, 2012 3.720 3.742 3.709 3.735 395,416 +0.01(+0.30%)
Aug 06, 2012 3.705 3.735 3.705 3.724 256,362 +0.00(+0.10%)
Aug 03, 2012 3.727 3.727 3.709 3.720 202,699 -0.01(-0.20%)
Aug 02, 2012 3.727 3.731 3.709 3.727 364,455 +0.00(+0.00%)
Aug 01, 2012 3.727 3.731 3.716 3.727 255,130 +0.00(+0.00%)
Jul 31, 2012 3.724 3.727 3.720 3.727 305,723 +0.00(+0.10%)
Jul 30, 2012 3.727 3.727 3.709 3.724 339,706 +0.00(+0.00%)
Jul 27, 2012 3.727 3.727 3.709 3.724 242,745 -0.00(-0.10%)
Jul 26, 2012 3.701 3.727 3.698 3.727 302,252 +0.01(+0.30%)
Jul 25, 2012 3.712 3.716 3.694 3.716 285,573 +0.01(+0.25%)
Jul 24, 2012 3.694 3.709 3.690 3.707 174,268 +0.01(+0.25%)
Jul 23, 2012 3.660 3.701 3.660 3.698 263,494 +0.01(+0.41%)
Jul 20, 2012 3.668 3.686 3.664 3.683 230,913 +0.01(+0.20%)
Jul 19, 2012 3.683 3.683 3.668 3.675 303,249 -0.01(-0.30%)
Jul 18, 2012 3.683 3.701 3.679 3.686 286,920 +0.01(+0.20%)
Jul 17, 2012 3.675 3.683 3.668 3.679 232,762 +0.01(+0.35%)
Jul 16, 2012 3.647 3.673 3.647 3.666 337,120 +0.00(+0.10%)
Jul 13, 2012 3.662 3.666 3.651 3.662 248,537 +0.02(+0.51%)
Jul 12, 2012 3.651 3.655 3.640 3.644 190,841 -0.01(-0.31%)
Jul 11, 2012 3.666 3.670 3.655 3.655 251,888 -0.01(-0.20%)
Jul 10, 2012 3.658 3.670 3.652 3.662 186,437 +0.01(+0.41%)
Jul 09, 2012 3.636 3.651 3.636 3.647 278,924 +0.01(+0.41%)
Jul 06, 2012 3.629 3.655 3.629 3.632 206,667 -0.02(-0.61%)
Jul 05, 2012 3.658 3.662 3.632 3.655 596,429 +0.01(+0.20%)
Jul 03, 2012 3.662 3.673 3.644 3.647 267,853 -0.01(-0.41%)
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.