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, 2019 5.582 5.616 5.582 5.582 234,641 -0.01(-0.12%)
Sep 27, 2019 5.603 5.603 5.576 5.589 78,746 -0.01(-0.24%)
Sep 26, 2019 5.589 5.609 5.589 5.603 150,596 +0.01(+0.24%)
Sep 25, 2019 5.596 5.603 5.576 5.589 128,214 -0.01(-0.24%)
Sep 24, 2019 5.589 5.616 5.589 5.603 168,840 +0.01(+0.12%)
Sep 23, 2019 5.609 5.609 5.582 5.596 132,702 -0.01(-0.24%)
Sep 20, 2019 5.589 5.609 5.589 5.609 175,654 +0.00(+0.00%)
Sep 19, 2019 5.589 5.609 5.562 5.609 231,250 +0.03(+0.48%)
Sep 18, 2019 5.569 5.582 5.515 5.582 217,054 +0.02(+0.36%)
Sep 17, 2019 5.569 5.582 5.542 5.562 84,936 +0.01(+0.12%)
Sep 16, 2019 5.555 5.569 5.542 5.555 100,728 +0.02(+0.36%)
Sep 13, 2019 5.542 5.562 5.522 5.535 78,120 -0.01(-0.12%)
Sep 12, 2019 5.562 5.562 5.509 5.542 169,507 -0.01(-0.12%)
Sep 11, 2019 5.542 5.569 5.535 5.549 95,012 +0.01(+0.12%)
Sep 10, 2019 5.535 5.568 5.535 5.542 134,936 -0.03(-0.48%)
Sep 09, 2019 5.549 5.595 5.495 5.569 221,125 +0.01(+0.24%)
Sep 06, 2019 5.582 5.582 5.539 5.555 80,519 -0.02(-0.36%)
Sep 05, 2019 5.602 5.602 5.529 5.575 293,033 -0.03(-0.48%)
Sep 04, 2019 5.602 5.602 5.589 5.602 95,450 +0.01(+0.12%)
Sep 03, 2019 5.575 5.602 5.575 5.595 134,978 +0.01(+0.12%)
Aug 30, 2019 5.582 5.589 5.569 5.589 155,190 +0.02(+0.36%)
Aug 29, 2019 5.562 5.582 5.535 5.569 99,215 +0.02(+0.36%)
Aug 28, 2019 5.515 5.555 5.511 5.549 88,883 +0.02(+0.36%)
Aug 27, 2019 5.535 5.542 5.509 5.529 85,077 +0.00(+0.00%)
Aug 26, 2019 5.582 5.589 5.525 5.529 121,228 -0.06(-1.07%)
Aug 23, 2019 5.555 5.592 5.535 5.589 164,187 +0.03(+0.60%)
Aug 22, 2019 5.549 5.569 5.542 5.555 63,881 +0.01(+0.12%)
Aug 21, 2019 5.535 5.549 5.522 5.549 129,546 +0.02(+0.36%)
Aug 20, 2019 5.509 5.542 5.509 5.529 75,671 +0.01(+0.12%)
Aug 19, 2019 5.489 5.542 5.489 5.522 75,749 +0.03(+0.61%)
Aug 16, 2019 5.469 5.515 5.469 5.489 53,979 +0.03(+0.61%)
Aug 15, 2019 5.462 5.489 5.435 5.455 115,677 +0.01(+0.25%)
Aug 14, 2019 5.495 5.495 5.429 5.442 64,680 -0.06(-1.09%)
Aug 13, 2019 5.529 5.547 5.489 5.502 125,125 -0.02(-0.36%)
Aug 12, 2019 5.555 5.562 5.509 5.522 92,826 -0.03(-0.48%)
Aug 09, 2019 5.516 5.555 5.502 5.549 186,517 +0.03(+0.48%)
Aug 08, 2019 5.509 5.522 5.494 5.522 71,461 +0.02(+0.36%)
Aug 07, 2019 5.496 5.516 5.489 5.502 153,130 -0.01(-0.24%)
Aug 06, 2019 5.542 5.549 5.482 5.516 165,801 -0.01(-0.24%)
Aug 05, 2019 5.535 5.549 5.502 5.529 151,145 -0.01(-0.24%)
Aug 02, 2019 5.529 5.549 5.499 5.542 92,126 +0.02(+0.36%)
Aug 01, 2019 5.502 5.535 5.482 5.522 185,419 +0.02(+0.36%)
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%)
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.