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 31, 2017 4.770 4.770 4.748 4.770 238,989 +0.01(+0.23%)
May 30, 2017 4.781 4.786 4.754 4.759 107,944 -0.02(-0.46%)
May 26, 2017 4.770 4.781 4.754 4.781 446,757 +0.01(+0.23%)
May 25, 2017 4.754 4.770 4.749 4.770 179,931 +0.02(+0.46%)
May 24, 2017 4.743 4.748 4.732 4.748 167,452 +0.02(+0.35%)
May 23, 2017 4.726 4.743 4.726 4.732 117,748 +0.01(+0.12%)
May 22, 2017 4.726 4.743 4.721 4.726 247,741 +0.01(+0.12%)
May 19, 2017 4.726 4.737 4.716 4.721 190,077 +0.01(+0.12%)
May 18, 2017 4.721 4.721 4.694 4.716 273,055 -0.01(-0.12%)
May 17, 2017 4.710 4.737 4.705 4.721 624,639 +0.00(+0.00%)
May 16, 2017 4.726 4.732 4.716 4.721 219,758 +0.01(+0.15%)
May 15, 2017 4.698 4.714 4.681 4.714 107,757 +0.03(+0.58%)
May 12, 2017 4.698 4.709 4.681 4.687 142,517 -0.01(-0.12%)
May 11, 2017 4.703 4.709 4.671 4.692 231,586 -0.01(-0.12%)
May 10, 2017 4.671 4.719 4.671 4.698 330,458 +0.03(+0.58%)
May 09, 2017 4.703 4.709 4.654 4.671 528,256 -0.04(-0.77%)
May 08, 2017 4.692 4.719 4.687 4.707 249,244 +0.02(+0.42%)
May 05, 2017 4.703 4.709 4.687 4.687 287,500 -0.02(-0.35%)
May 04, 2017 4.709 4.716 4.692 4.703 264,712 -0.01(-0.12%)
May 03, 2017 4.698 4.730 4.693 4.709 223,692 +0.01(+0.12%)
May 02, 2017 4.698 4.709 4.676 4.703 383,366 +0.01(+0.23%)
May 01, 2017 4.703 4.709 4.692 4.692 161,419 -0.01(-0.12%)
Apr 28, 2017 4.692 4.706 4.687 4.698 203,433 -0.01(-0.12%)
Apr 27, 2017 4.692 4.703 4.676 4.703 224,090 +0.02(+0.35%)
Apr 26, 2017 4.698 4.703 4.681 4.687 334,635 -0.01(-0.12%)
Apr 25, 2017 4.692 4.703 4.681 4.692 224,733 +0.01(+0.12%)
Apr 24, 2017 4.692 4.692 4.676 4.687 264,793 +0.02(+0.35%)
Apr 21, 2017 4.687 4.687 4.671 4.671 144,109 -0.02(-0.46%)
Apr 20, 2017 4.687 4.705 4.665 4.692 289,816 +0.01(+0.23%)
Apr 19, 2017 4.681 4.692 4.671 4.681 169,385 +0.01(+0.23%)
Apr 18, 2017 4.681 4.687 4.660 4.671 214,512 -0.01(-0.20%)
Apr 17, 2017 4.680 4.686 4.675 4.680 102,167 +0.01(+0.12%)
Apr 13, 2017 4.675 4.686 4.664 4.675 137,976 +0.01(+0.23%)
Apr 12, 2017 4.664 4.686 4.664 4.664 277,809 -0.01(-0.23%)
Apr 11, 2017 4.659 4.675 4.653 4.675 183,550 +0.01(+0.23%)
Apr 10, 2017 4.653 4.691 4.643 4.664 305,846 +0.01(+0.23%)
Apr 07, 2017 4.632 4.664 4.632 4.653 199,842 +0.01(+0.29%)
Apr 06, 2017 4.648 4.659 4.632 4.640 294,616 -0.00(-0.06%)
Apr 05, 2017 4.632 4.648 4.632 4.643 264,309 +0.03(+0.58%)
Apr 04, 2017 4.653 4.653 4.610 4.616 285,823 -0.04(-0.92%)
Apr 03, 2017 4.626 4.659 4.626 4.659 215,790 +0.02(+0.46%)
Mar 31, 2017 4.621 4.643 4.616 4.637 176,644 +0.02(+0.35%)
Mar 30, 2017 4.594 4.626 4.594 4.621 237,356 +0.03(+0.59%)
Mar 29, 2017 4.573 4.605 4.573 4.594 132,578 +0.02(+0.47%)
Mar 28, 2017 4.556 4.578 4.556 4.573 266,245 +0.00(+0.00%)
Mar 27, 2017 4.578 4.583 4.556 4.573 241,428 -0.01(-0.12%)
Mar 24, 2017 4.562 4.578 4.562 4.578 61,515 +0.02(+0.47%)
Mar 23, 2017 4.556 4.567 4.556 4.556 86,299 -0.01(-0.12%)
Mar 22, 2017 4.562 4.567 4.535 4.562 218,859 +0.01(+0.24%)
Mar 21, 2017 4.567 4.578 4.551 4.551 410,228 -0.02(-0.35%)
Mar 20, 2017 4.562 4.583 4.551 4.567 170,021 +0.01(+0.12%)
Mar 17, 2017 4.556 4.573 4.540 4.562 199,855 +0.03(+0.59%)
Mar 16, 2017 4.513 4.535 4.513 4.535 190,733 +0.03(+0.60%)
Mar 15, 2017 4.476 4.546 4.476 4.508 243,455 +0.03(+0.72%)
Mar 14, 2017 4.476 4.481 4.469 4.476 204,158 -0.01(-0.21%)
Mar 13, 2017 4.522 4.528 4.474 4.485 238,513 -0.04(-0.94%)
Mar 10, 2017 4.501 4.533 4.496 4.528 407,895 +0.04(+0.83%)
Mar 09, 2017 4.554 4.554 4.442 4.490 1,207,505 -0.05(-1.18%)
Mar 08, 2017 4.602 4.602 4.528 4.544 781,484 -0.06(-1.28%)
Mar 07, 2017 4.624 4.624 4.597 4.602 258,201 -0.03(-0.58%)
Mar 06, 2017 4.629 4.629 4.613 4.629 155,376 -0.01(-0.12%)
Mar 03, 2017 4.619 4.640 4.613 4.635 193,152 +0.02(+0.35%)
Mar 02, 2017 4.651 4.656 4.619 4.619 154,116 -0.05(-1.14%)
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.