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 )

6.250 +0.008 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 24, 2011 3.204 3.211 3.197 3.211 297,875 +0.01(+0.22%)
May 23, 2011 3.208 3.208 3.194 3.204 361,261 -0.01(-0.21%)
May 20, 2011 3.201 3.211 3.194 3.211 328,931 +0.00(+0.00%)
May 19, 2011 3.204 3.211 3.201 3.211 360,657 -0.00(-0.11%)
May 18, 2011 3.201 3.214 3.197 3.214 403,018 +0.01(+0.21%)
May 17, 2011 3.201 3.218 3.194 3.208 458,995 +0.00(+0.00%)
May 16, 2011 3.204 3.214 3.194 3.208 401,859 +0.01(+0.21%)
May 13, 2011 3.197 3.211 3.183 3.201 341,869 -0.01(-0.32%)
May 12, 2011 3.190 3.211 3.186 3.211 308,408 +0.01(+0.32%)
May 11, 2011 3.194 3.201 3.188 3.201 200,653 +0.00(+0.00%)
May 10, 2011 3.201 3.204 3.183 3.201 150,028 +0.01(+0.41%)
May 09, 2011 3.171 3.191 3.164 3.188 169,227 +0.01(+0.22%)
May 06, 2011 3.153 3.188 3.153 3.181 323,017 +0.02(+0.76%)
May 05, 2011 3.171 3.177 3.153 3.157 521,664 -0.01(-0.32%)
May 04, 2011 3.174 3.174 3.160 3.167 270,643 -0.01(-0.43%)
May 03, 2011 3.174 3.188 3.164 3.181 186,074 -0.00(-0.11%)
May 02, 2011 3.188 3.188 3.184 3.184 375,818 +0.02(+0.54%)
Apr 29, 2011 3.198 3.198 3.150 3.167 383,599 -0.02(-0.64%)
Apr 28, 2011 3.167 3.189 3.167 3.188 356,208 +0.01(+0.32%)
Apr 27, 2011 3.160 3.177 3.157 3.177 467,898 +0.01(+0.22%)
Apr 26, 2011 3.140 3.174 3.140 3.171 345,229 +0.03(+0.87%)
Apr 25, 2011 3.147 3.160 3.143 3.143 352,583 -0.02(-0.54%)
Apr 21, 2011 3.133 3.160 3.129 3.160 296,709 +0.03(+0.87%)
Apr 20, 2011 3.150 3.157 3.129 3.133 619,159 -0.01(-0.43%)
Apr 19, 2011 3.133 3.147 3.129 3.147 256,336 +0.01(+0.44%)
Apr 18, 2011 3.109 3.133 3.109 3.133 216,485 +0.01(+0.33%)
Apr 15, 2011 3.126 3.136 3.116 3.123 316,444 -0.02(-0.54%)
Apr 14, 2011 3.123 3.140 3.119 3.140 253,372 +0.01(+0.33%)
Apr 13, 2011 3.112 3.140 3.109 3.129 481,275 +0.01(+0.33%)
Apr 12, 2011 3.102 3.119 3.102 3.119 297,594 +0.00(+0.00%)
Apr 11, 2011 3.123 3.123 3.102 3.119 581,032 +0.01(+0.31%)
Apr 08, 2011 3.110 3.123 3.110 3.110 295,862 -0.01(-0.33%)
Apr 07, 2011 3.103 3.120 3.103 3.120 274,173 +0.01(+0.33%)
Apr 06, 2011 3.110 3.120 3.106 3.110 237,730 +0.00(+0.00%)
Apr 05, 2011 3.106 3.120 3.106 3.110 272,402 -0.00(-0.11%)
Apr 04, 2011 3.106 3.120 3.103 3.113 384,766 -0.00(-0.11%)
Apr 01, 2011 3.106 3.116 3.103 3.116 388,617 +0.01(+0.33%)
Mar 31, 2011 3.120 3.120 3.096 3.106 352,943 -0.02(-0.54%)
Mar 30, 2011 3.093 3.130 3.086 3.123 636,253 +0.03(+0.88%)
Mar 29, 2011 3.096 3.110 3.093 3.096 313,870 -0.01(-0.44%)
Mar 28, 2011 3.103 3.110 3.086 3.110 283,665 +0.01(+0.44%)
Mar 25, 2011 3.082 3.103 3.082 3.096 505,060 +0.01(+0.33%)
Mar 24, 2011 3.099 3.106 3.079 3.086 771,433 -0.03(-1.09%)
Mar 23, 2011 3.099 3.120 3.089 3.120 245,766 +0.01(+0.33%)
Mar 22, 2011 3.089 3.110 3.086 3.110 350,224 +0.01(+0.33%)
Mar 21, 2011 3.089 3.099 3.082 3.099 342,827 +0.03(+1.11%)
Mar 18, 2011 3.082 3.116 3.048 3.065 1,356,172 -0.02(-0.77%)
Mar 17, 2011 3.062 3.089 3.059 3.089 476,591 +0.03(+1.00%)
Mar 16, 2011 3.065 3.079 3.059 3.059 446,649 -0.01(-0.44%)
Mar 15, 2011 3.074 3.093 3.069 3.072 451,292 -0.02(-0.66%)
Mar 14, 2011 3.086 3.103 3.085 3.093 313,493 -0.01(-0.33%)
Mar 11, 2011 3.086 3.113 3.082 3.103 369,500 -0.00(-0.11%)
Mar 10, 2011 3.096 3.113 3.093 3.106 446,137 +0.01(+0.33%)
Mar 09, 2011 3.127 3.127 3.096 3.096 460,952 -0.03(-1.01%)
Mar 08, 2011 3.134 3.134 3.107 3.128 305,357 +0.01(+0.32%)
Mar 07, 2011 3.104 3.121 3.104 3.118 270,341 +0.01(+0.22%)
Mar 04, 2011 3.114 3.125 3.107 3.111 286,553 -0.03(-0.86%)
Mar 03, 2011 3.124 3.138 3.104 3.138 460,838 +0.01(+0.32%)
Mar 02, 2011 3.124 3.131 3.111 3.128 427,657 +0.00(+0.00%)
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.