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 31, 2005 2.676 2.676 2.655 2.673 207,651 +0.02(+0.58%)
May 27, 2005 2.648 2.670 2.648 2.658 165,340 +0.01(+0.35%)
May 26, 2005 2.642 2.661 2.642 2.648 151,019 +0.00(+0.12%)
May 25, 2005 2.648 2.667 2.645 2.645 165,340 -0.01(-0.23%)
May 24, 2005 2.664 2.664 2.648 2.652 196,259 -0.02(-0.69%)
May 23, 2005 2.655 2.679 2.652 2.670 220,995 +0.01(+0.46%)
May 20, 2005 2.664 2.667 2.648 2.658 176,731 -0.00(-0.12%)
May 19, 2005 2.673 2.673 2.645 2.661 172,500 +0.00(+0.12%)
May 18, 2005 2.655 2.673 2.655 2.658 314,731 +0.00(+0.12%)
May 17, 2005 2.658 2.673 2.652 2.655 303,014 +0.01(+0.47%)
May 16, 2005 2.661 2.661 2.636 2.642 223,925 -0.00(-0.12%)
May 13, 2005 2.642 2.658 2.642 2.645 163,387 +0.00(+0.12%)
May 12, 2005 2.639 2.661 2.639 2.642 108,382 -0.01(-0.23%)
May 11, 2005 2.636 2.655 2.636 2.648 204,722 -0.01(-0.23%)
May 10, 2005 2.648 2.667 2.639 2.655 199,189 -0.01(-0.46%)
May 09, 2005 2.658 2.673 2.652 2.667 102,523 +0.00(+0.12%)
May 06, 2005 2.658 2.670 2.655 2.664 127,585 -0.01(-0.34%)
May 05, 2005 2.670 2.673 2.670 2.673 170,873 +0.01(+0.35%)
May 04, 2005 2.664 2.688 2.658 2.664 185,844 -0.01(-0.23%)
May 03, 2005 2.658 2.688 2.648 2.670 251,915 +0.01(+0.23%)
May 02, 2005 2.667 2.685 2.655 2.664 221,321 -0.01(-0.34%)
Apr 29, 2005 2.648 2.673 2.636 2.673 256,797 +0.03(+1.16%)
Apr 28, 2005 2.642 2.648 2.630 2.642 111,962 +0.01(+0.47%)
Apr 27, 2005 2.652 2.664 2.630 2.630 141,905 +0.00(+0.00%)
Apr 26, 2005 2.633 2.655 2.618 2.630 247,684 -0.02(-0.70%)
Apr 25, 2005 2.645 2.655 2.630 2.648 223,925 +0.00(+0.12%)
Apr 22, 2005 2.612 2.655 2.612 2.645 239,873 +0.03(+1.06%)
Apr 21, 2005 2.624 2.630 2.612 2.618 92,759 -0.01(-0.23%)
Apr 20, 2005 2.602 2.630 2.602 2.624 174,778 +0.01(+0.23%)
Apr 19, 2005 2.602 2.633 2.602 2.618 358,670 +0.01(+0.47%)
Apr 18, 2005 2.612 2.627 2.596 2.605 255,495 -0.02(-0.82%)
Apr 15, 2005 2.602 2.642 2.590 2.627 248,660 +0.01(+0.35%)
Apr 14, 2005 2.599 2.627 2.599 2.618 148,415 +0.02(+0.59%)
Apr 13, 2005 2.590 2.621 2.590 2.602 228,156 -0.00(-0.12%)
Apr 12, 2005 2.599 2.612 2.593 2.605 227,179 -0.02(-0.59%)
Apr 11, 2005 2.615 2.642 2.615 2.621 182,915 -0.01(-0.47%)
Apr 08, 2005 2.624 2.648 2.618 2.633 218,717 -0.01(-0.35%)
Apr 07, 2005 2.642 2.667 2.627 2.642 221,972 +0.01(+0.23%)
Apr 06, 2005 2.624 2.645 2.624 2.636 273,396 +0.01(+0.35%)
Apr 05, 2005 2.633 2.642 2.624 2.627 167,292 -0.02(-0.70%)
Apr 04, 2005 2.612 2.648 2.612 2.645 251,915 +0.01(+0.47%)
Apr 01, 2005 2.609 2.642 2.602 2.633 174,778 +0.02(+0.82%)
Mar 31, 2005 2.615 2.621 2.590 2.612 270,793 +0.01(+0.47%)
Mar 30, 2005 2.584 2.612 2.581 2.599 228,481 +0.01(+0.48%)
Mar 29, 2005 2.587 2.599 2.581 2.587 237,594 +0.01(+0.24%)
Mar 28, 2005 2.590 2.612 2.578 2.581 346,628 -0.01(-0.24%)
Mar 24, 2005 2.605 2.612 2.566 2.587 294,878 -0.02(-0.71%)
Mar 23, 2005 2.618 2.636 2.596 2.605 373,967 -0.02(-0.70%)
Mar 22, 2005 2.639 2.642 2.602 2.624 279,255 +0.00(+0.00%)
Mar 21, 2005 2.633 2.642 2.615 2.624 265,260 -0.01(-0.23%)
Mar 18, 2005 2.633 2.652 2.630 2.630 112,287 -0.00(-0.12%)
Mar 17, 2005 2.639 2.673 2.633 2.633 200,491 +0.00(+0.00%)
Mar 16, 2005 2.642 2.661 2.633 2.633 251,915 -0.01(-0.46%)
Mar 15, 2005 2.661 2.685 2.642 2.645 325,797 -0.02(-0.58%)
Mar 14, 2005 2.685 2.688 2.658 2.661 281,859 -0.02(-0.69%)
Mar 11, 2005 2.673 2.688 2.670 2.679 192,679 +0.00(+0.11%)
Mar 10, 2005 2.676 2.688 2.652 2.676 335,236 -0.02(-0.68%)
Mar 09, 2005 2.725 2.728 2.695 2.695 406,840 -0.03(-1.02%)
Mar 08, 2005 2.728 2.741 2.719 2.722 301,712 -0.01(-0.23%)
Mar 07, 2005 2.725 2.747 2.719 2.728 303,991 +0.00(+0.11%)
Mar 04, 2005 2.725 2.734 2.722 2.725 206,349 -0.00(-0.11%)
Mar 03, 2005 2.713 2.728 2.713 2.728 180,311 +0.01(+0.34%)
Mar 02, 2005 2.710 2.725 2.707 2.719 248,660 +0.01(+0.23%)
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.