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, 2016 4.187 4.192 4.167 4.182 180,843 +0.01(+0.12%)
May 27, 2016 4.162 4.177 4.177 4.177 144,326 +0.00(+0.12%)
May 26, 2016 4.192 4.192 4.162 4.172 217,037 -0.02(-0.48%)
May 25, 2016 4.162 4.197 4.162 4.192 138,119 +0.02(+0.36%)
May 24, 2016 4.162 4.177 4.152 4.177 170,576 +0.01(+0.24%)
May 23, 2016 4.117 4.167 4.112 4.167 705,371 +0.05(+1.22%)
May 20, 2016 4.112 4.122 4.102 4.117 271,495 +0.00(+0.00%)
May 19, 2016 4.127 4.137 4.107 4.117 281,785 -0.04(-0.84%)
May 18, 2016 4.122 4.152 4.122 4.152 209,776 +0.03(+0.61%)
May 17, 2016 4.117 4.137 4.115 4.127 387,741 +0.01(+0.26%)
May 16, 2016 4.092 4.136 4.092 4.117 307,048 +0.02(+0.61%)
May 13, 2016 4.107 4.107 4.089 4.092 126,834 -0.00(-0.12%)
May 12, 2016 4.107 4.112 4.092 4.097 247,745 +0.00(+0.00%)
May 11, 2016 4.102 4.107 4.092 4.097 156,535 +0.00(+0.12%)
May 10, 2016 4.087 4.112 4.087 4.092 251,595 +0.00(+0.00%)
May 09, 2016 4.107 4.107 4.087 4.092 219,894 -0.00(-0.12%)
May 06, 2016 4.092 4.107 4.087 4.097 524,768 -0.00(-0.12%)
May 05, 2016 4.092 4.117 4.092 4.102 340,618 +0.01(+0.24%)
May 04, 2016 4.117 4.117 4.087 4.092 228,489 -0.02(-0.48%)
May 03, 2016 4.127 4.127 4.102 4.112 382,125 -0.01(-0.36%)
May 02, 2016 4.122 4.136 4.107 4.127 621,990 +0.00(+0.12%)
Apr 29, 2016 4.097 4.122 4.087 4.122 617,014 +0.02(+0.61%)
Apr 28, 2016 4.087 4.102 4.082 4.097 229,250 +0.01(+0.24%)
Apr 27, 2016 4.082 4.092 4.082 4.087 141,621 +0.00(+0.12%)
Apr 26, 2016 4.082 4.097 4.077 4.082 250,621 +0.01(+0.24%)
Apr 25, 2016 4.067 4.102 4.067 4.072 346,946 -0.00(-0.12%)
Apr 22, 2016 4.062 4.087 4.062 4.077 136,307 +0.00(+0.00%)
Apr 21, 2016 4.072 4.082 4.057 4.077 160,261 +0.01(+0.24%)
Apr 20, 2016 4.047 4.077 4.042 4.067 331,425 +0.02(+0.61%)
Apr 19, 2016 4.042 4.047 4.017 4.042 235,777 +0.00(+0.00%)
Apr 18, 2016 4.032 4.042 4.022 4.042 132,505 +0.02(+0.49%)
Apr 15, 2016 4.027 4.037 4.022 4.022 113,605 -0.01(-0.37%)
Apr 14, 2016 4.007 4.037 4.007 4.037 112,301 +0.01(+0.37%)
Apr 13, 2016 3.998 4.022 3.998 4.022 140,305 +0.03(+0.74%)
Apr 12, 2016 3.988 4.007 3.988 3.993 235,703 +0.00(+0.00%)
Apr 11, 2016 4.003 4.007 3.993 3.993 100,183 +0.00(+0.00%)
Apr 08, 2016 4.007 4.009 3.993 3.993 135,730 -0.00(-0.12%)
Apr 07, 2016 4.003 4.017 3.983 3.998 232,194 -0.03(-0.73%)
Apr 06, 2016 3.998 4.027 3.998 4.027 304,363 +0.00(+0.12%)
Apr 05, 2016 3.973 4.022 3.973 4.022 386,007 +0.02(+0.49%)
Apr 04, 2016 4.007 4.017 3.993 4.003 146,769 +0.00(+0.12%)
Apr 01, 2016 3.988 4.012 3.988 3.998 191,739 -0.01(-0.25%)
Mar 31, 2016 4.003 4.012 3.996 4.007 135,183 +0.02(+0.49%)
Mar 30, 2016 3.978 3.993 3.978 3.988 192,490 +0.01(+0.25%)
Mar 29, 2016 3.943 3.988 3.943 3.978 201,162 +0.01(+0.25%)
Mar 28, 2016 3.978 3.988 3.958 3.968 120,892 -0.00(-0.12%)
Mar 24, 2016 4.007 3.973 3.973 3.973 123,142 -0.04(-0.98%)
Mar 23, 2016 4.012 4.042 3.998 4.012 386,274 -0.01(-0.37%)
Mar 22, 2016 4.032 4.037 4.017 4.027 239,105 -0.00(-0.12%)
Mar 21, 2016 4.003 4.032 3.997 4.032 239,430 +0.03(+0.86%)
Mar 18, 2016 3.993 4.022 3.993 3.998 544,684 -0.00(-0.12%)
Mar 17, 2016 3.993 4.007 3.983 4.003 215,226 +0.00(+0.00%)
Mar 16, 2016 3.963 4.003 3.961 4.003 182,636 +0.02(+0.62%)
Mar 15, 2016 3.978 3.978 3.963 3.978 73,051 +0.00(+0.10%)
Mar 14, 2016 3.964 3.984 3.956 3.974 72,616 +0.00(+0.12%)
Mar 11, 2016 3.950 3.969 3.950 3.969 190,278 +0.01(+0.37%)
Mar 10, 2016 3.964 3.964 3.940 3.954 158,486 +0.00(+0.00%)
Mar 09, 2016 3.940 3.954 3.940 3.954 143,261 +0.01(+0.37%)
Mar 08, 2016 3.930 3.945 3.930 3.940 143,421 -0.01(-0.37%)
Mar 07, 2016 3.935 3.954 3.930 3.954 388,565 +0.01(+0.37%)
Mar 04, 2016 3.896 3.940 3.896 3.940 275,400 +0.02(+0.62%)
Mar 03, 2016 3.886 3.915 3.881 3.915 259,561 +0.02(+0.63%)
Mar 02, 2016 3.881 3.891 3.847 3.891 195,323 +0.00(+0.13%)
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.