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 )

6.195 -0.055 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
May 30, 2008 2.593 2.609 2.575 2.587 252,364 -0.01(-0.36%)
May 29, 2008 2.590 2.602 2.590 2.596 414,163 +0.01(+0.48%)
May 28, 2008 2.590 2.602 2.583 2.584 176,816 -0.02(-0.71%)
May 27, 2008 2.590 2.605 2.590 2.602 208,380 +0.00(+0.00%)
May 26, 2008 2.581 2.605 2.581 2.602 0 +0.00(+0.00%)
May 23, 2008 2.581 2.605 2.581 2.602 263,980 +0.02(+0.83%)
May 22, 2008 2.612 2.612 2.578 2.581 293,354 -0.03(-1.29%)
May 21, 2008 2.612 2.615 2.593 2.615 236,826 +0.01(+0.35%)
May 20, 2008 2.590 2.612 2.587 2.605 291,659 +0.01(+0.47%)
May 19, 2008 2.609 2.618 2.590 2.593 163,946 -0.02(-0.82%)
May 16, 2008 2.618 2.618 2.599 2.615 194,883 +0.01(+0.47%)
May 15, 2008 2.612 2.624 2.602 2.602 202,261 -0.01(-0.35%)
May 14, 2008 2.590 2.612 2.590 2.612 290,790 +0.01(+0.24%)
May 13, 2008 2.599 2.612 2.590 2.605 190,411 -0.00(-0.12%)
May 12, 2008 2.602 2.616 2.597 2.609 208,705 +0.00(+0.12%)
May 09, 2008 2.602 2.609 2.590 2.605 140,867 +0.00(+0.12%)
May 08, 2008 2.593 2.602 2.593 2.602 185,721 +0.02(+0.62%)
May 07, 2008 2.599 2.605 2.584 2.586 494,067 -0.00(-0.14%)
May 06, 2008 2.590 2.605 2.590 2.590 284,479 -0.00(-0.12%)
May 05, 2008 2.605 2.605 2.587 2.593 509,432 -0.01(-0.47%)
May 02, 2008 2.612 2.612 2.593 2.605 382,941 -0.01(-0.24%)
May 01, 2008 2.609 2.627 2.602 2.612 368,158 +0.01(+0.24%)
Apr 30, 2008 2.609 2.612 2.593 2.605 384,740 +0.00(+0.00%)
Apr 29, 2008 2.602 2.605 2.587 2.605 260,664 +0.01(+0.47%)
Apr 28, 2008 2.590 2.599 2.572 2.593 408,422 +0.01(+0.48%)
Apr 25, 2008 2.581 2.596 2.581 2.581 274,282 +0.00(+0.00%)
Apr 24, 2008 2.602 2.602 2.581 2.581 259,990 -0.02(-0.71%)
Apr 23, 2008 2.575 2.605 2.566 2.599 213,321 +0.02(+0.95%)
Apr 22, 2008 2.578 2.615 2.553 2.575 1,258,133 +0.00(+0.00%)
Apr 21, 2008 2.572 2.615 2.572 2.575 693,366 -0.01(-0.24%)
Apr 18, 2008 2.593 2.609 2.562 2.581 436,803 -0.02(-0.83%)
Apr 17, 2008 2.550 2.602 2.550 2.602 270,356 +0.02(+0.83%)
Apr 16, 2008 2.550 2.593 2.550 2.581 260,309 +0.03(+1.20%)
Apr 15, 2008 2.550 2.584 2.547 2.550 185,659 -0.01(-0.24%)
Apr 14, 2008 2.556 2.566 2.550 2.556 186,378 -0.01(-0.24%)
Apr 11, 2008 2.541 2.562 2.538 2.562 189,044 +0.01(+0.48%)
Apr 10, 2008 2.532 2.553 2.532 2.550 167,292 +0.01(+0.48%)
Apr 09, 2008 2.541 2.548 2.526 2.538 144,565 -0.01(-0.36%)
Apr 08, 2008 2.556 2.556 2.541 2.547 204,412 +0.00(+0.00%)
Apr 07, 2008 2.547 2.553 2.541 2.547 233,689 +0.01(+0.24%)
Apr 04, 2008 2.532 2.547 2.529 2.541 279,893 +0.01(+0.36%)
Apr 03, 2008 2.532 2.544 2.532 2.532 223,440 -0.01(-0.48%)
Apr 02, 2008 2.529 2.544 2.529 2.544 140,695 -0.00(-0.12%)
Apr 01, 2008 2.526 2.547 2.526 2.547 228,807 +0.02(+0.85%)
Mar 31, 2008 2.550 2.550 2.526 2.526 386,986 -0.02(-0.60%)
Mar 28, 2008 2.553 2.559 2.535 2.541 235,329 -0.02(-0.84%)
Mar 27, 2008 2.535 2.664 2.527 2.562 497,839 +0.02(+0.72%)
Mar 26, 2008 2.556 2.556 2.526 2.544 190,658 +0.01(+0.24%)
Mar 25, 2008 2.526 2.544 2.510 2.538 206,320 +0.00(+0.12%)
Mar 24, 2008 2.544 2.544 2.529 2.535 415,953 -0.01(-0.36%)
Mar 21, 2008 2.541 2.553 2.458 2.544 229,529 +0.00(+0.00%)
Mar 20, 2008 2.541 2.553 2.458 2.544 229,529 -0.01(-0.48%)
Mar 19, 2008 2.529 2.556 2.529 2.556 399,530 +0.04(+1.46%)
Mar 18, 2008 2.483 2.524 2.483 2.519 250,971 +0.04(+1.74%)
Mar 17, 2008 2.498 2.501 2.473 2.476 267,141 -0.04(-1.59%)
Mar 14, 2008 2.510 2.516 2.504 2.516 395,748 +0.01(+0.37%)
Mar 13, 2008 2.492 2.510 2.492 2.507 193,838 +0.00(+0.00%)
Mar 12, 2008 2.492 2.510 2.489 2.507 312,261 +0.01(+0.25%)
Mar 11, 2008 2.513 2.529 2.489 2.501 249,100 -0.00(-0.12%)
Mar 10, 2008 2.513 2.529 2.504 2.504 344,945 -0.02(-0.97%)
Mar 07, 2008 2.522 2.535 2.522 2.529 274,428 +0.00(+0.12%)
Mar 06, 2008 2.550 2.550 2.522 2.526 495,372 -0.02(-0.84%)
Mar 05, 2008 2.541 2.553 2.541 2.547 162,641 +0.01(+0.48%)
Mar 04, 2008 2.596 2.596 2.535 2.535 302,246 -0.04(-1.43%)
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.