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: 7:00 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, 2014 3.863 3.875 3.858 3.871 176,606 +0.00(+0.00%)
May 29, 2014 3.854 3.871 3.854 3.871 600,260 +0.01(+0.22%)
May 28, 2014 3.846 3.863 3.837 3.863 249,755 +0.02(+0.44%)
May 27, 2014 3.850 3.858 3.846 3.846 226,521 -0.01(-0.22%)
May 23, 2014 3.854 3.854 3.854 3.854 318,462 -0.00(-0.03%)
May 22, 2014 3.863 3.863 3.854 3.856 154,827 -0.01(-0.18%)
May 21, 2014 3.854 3.867 3.854 3.863 389,598 +0.01(+0.33%)
May 20, 2014 3.846 3.858 3.846 3.850 381,897 -0.01(-0.22%)
May 19, 2014 3.850 3.858 3.842 3.858 356,318 +0.01(+0.22%)
May 16, 2014 3.858 3.858 3.842 3.850 464,676 -0.00(-0.11%)
May 15, 2014 3.850 3.858 3.837 3.854 341,315 -0.00(-0.11%)
May 14, 2014 3.850 3.858 3.846 3.858 307,945 +0.00(+0.11%)
May 13, 2014 3.863 3.863 3.846 3.854 363,251 -0.01(-0.33%)
May 12, 2014 3.838 3.867 3.833 3.867 566,013 +0.03(+0.87%)
May 09, 2014 3.842 3.844 3.821 3.833 1,483,745 -0.01(-0.33%)
May 08, 2014 3.859 3.867 3.833 3.846 1,671,709 -0.03(-0.76%)
May 07, 2014 3.909 3.909 3.863 3.875 453,421 -0.03(-0.64%)
May 06, 2014 3.909 3.917 3.900 3.900 125,865 -0.02(-0.43%)
May 05, 2014 3.900 3.917 3.900 3.917 239,163 +0.00(+0.11%)
May 02, 2014 3.905 3.930 3.892 3.913 213,909 -0.01(-0.32%)
May 01, 2014 3.900 3.925 3.888 3.925 300,920 +0.03(+0.86%)
Apr 30, 2014 3.892 3.900 3.875 3.892 321,207 +0.00(+0.00%)
Apr 29, 2014 3.871 3.892 3.871 3.892 209,920 +0.02(+0.43%)
Apr 28, 2014 3.875 3.884 3.867 3.875 176,465 -0.00(-0.11%)
Apr 25, 2014 3.867 3.884 3.863 3.879 126,871 +0.01(+0.22%)
Apr 24, 2014 3.871 3.871 3.859 3.871 213,909 -0.00(-0.11%)
Apr 23, 2014 3.867 3.875 3.863 3.875 238,948 +0.01(+0.33%)
Apr 22, 2014 3.859 3.863 3.850 3.863 126,139 -0.01(-0.22%)
Apr 21, 2014 3.825 3.871 3.821 3.871 316,435 +0.04(+0.98%)
Apr 17, 2014 3.833 3.833 3.833 3.833 202,630 -0.01(-0.22%)
Apr 16, 2014 3.817 3.842 3.808 3.842 328,808 +0.01(+0.33%)
Apr 15, 2014 3.825 3.833 3.808 3.829 478,497 +0.01(+0.33%)
Apr 14, 2014 3.804 3.817 3.800 3.817 236,388 +0.02(+0.44%)
Apr 11, 2014 3.796 3.813 3.796 3.800 305,574 -0.01(-0.22%)
Apr 10, 2014 3.813 3.817 3.796 3.808 388,793 +0.00(+0.11%)
Apr 09, 2014 3.796 3.813 3.792 3.804 305,228 -0.00(-0.11%)
Apr 08, 2014 3.808 3.808 3.800 3.808 193,799 -0.00(-0.11%)
Apr 07, 2014 3.804 3.817 3.804 3.813 205,332 -0.00(-0.11%)
Apr 04, 2014 3.813 3.829 3.808 3.817 190,796 +0.00(+0.00%)
Apr 03, 2014 3.800 3.829 3.798 3.817 416,529 +0.01(+0.22%)
Apr 02, 2014 3.800 3.825 3.792 3.808 340,897 +0.00(+0.00%)
Apr 01, 2014 3.792 3.813 3.792 3.808 298,298 +0.01(+0.22%)
Mar 31, 2014 3.796 3.800 3.788 3.800 380,912 +0.01(+0.33%)
Mar 28, 2014 3.779 3.788 3.779 3.788 363,066 +0.00(+0.11%)
Mar 27, 2014 3.775 3.795 3.775 3.783 323,480 +0.01(+0.22%)
Mar 26, 2014 3.792 3.796 3.771 3.775 222,054 -0.02(-0.66%)
Mar 25, 2014 3.775 3.800 3.775 3.800 367,801 +0.02(+0.66%)
Mar 24, 2014 3.779 3.800 3.775 3.775 170,256 -0.01(-0.33%)
Mar 21, 2014 3.775 3.792 3.775 3.788 171,897 +0.01(+0.33%)
Mar 20, 2014 3.771 3.783 3.767 3.775 138,407 -0.00(-0.11%)
Mar 19, 2014 3.775 3.792 3.771 3.779 178,009 +0.00(+0.00%)
Mar 18, 2014 3.779 3.783 3.767 3.779 292,736 -0.00(-0.11%)
Mar 17, 2014 3.771 3.783 3.767 3.783 191,662 +0.01(+0.33%)
Mar 14, 2014 3.775 3.788 3.771 3.771 162,906 -0.02(-0.44%)
Mar 13, 2014 3.783 3.792 3.767 3.788 261,245 +0.00(+0.00%)
Mar 12, 2014 3.771 3.796 3.771 3.788 178,708 -0.00(-0.11%)
Mar 11, 2014 3.750 3.796 3.750 3.792 564,504 +0.04(+0.99%)
Mar 10, 2014 3.750 3.763 3.746 3.754 338,834 -0.01(-0.22%)
Mar 07, 2014 3.775 3.783 3.754 3.763 559,612 -0.02(-0.44%)
Mar 06, 2014 3.771 3.783 3.771 3.779 434,721 +0.00(+0.11%)
Mar 05, 2014 3.775 3.779 3.767 3.775 513,059 -0.01(-0.22%)
Mar 04, 2014 3.788 3.792 3.779 3.783 390,448 -0.00(-0.11%)
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.