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, 2006 2.566 2.569 2.550 2.550 250,288 -0.01(-0.36%)
May 30, 2006 2.559 2.569 2.553 2.559 140,929 +0.00(+0.00%)
May 26, 2006 2.559 2.569 2.559 2.559 171,198 -0.01(-0.24%)
May 25, 2006 2.553 2.575 2.553 2.566 249,637 +0.02(+0.72%)
May 24, 2006 2.544 2.559 2.541 2.547 174,453 +0.00(+0.12%)
May 23, 2006 2.541 2.556 2.538 2.544 232,061 +0.01(+0.24%)
May 22, 2006 2.538 2.553 2.538 2.538 256,472 +0.00(+0.00%)
May 19, 2006 2.535 2.550 2.535 2.538 103,174 +0.00(+0.12%)
May 18, 2006 2.535 2.553 2.529 2.535 276,326 -0.00(-0.12%)
May 17, 2006 2.547 2.559 2.522 2.538 185,519 -0.01(-0.48%)
May 16, 2006 2.550 2.569 2.547 2.550 224,901 -0.02(-0.60%)
May 15, 2006 2.541 2.566 2.541 2.566 268,840 +0.02(+0.72%)
May 12, 2006 2.544 2.562 2.532 2.547 298,132 -0.01(-0.24%)
May 11, 2006 2.544 2.566 2.544 2.553 302,689 +0.01(+0.36%)
May 10, 2006 2.553 2.569 2.535 2.544 219,368 -0.01(-0.36%)
May 09, 2006 2.541 2.559 2.535 2.553 254,519 -0.01(-0.24%)
May 08, 2006 2.547 2.572 2.541 2.559 340,118 +0.01(+0.48%)
May 05, 2006 2.550 2.566 2.547 2.547 258,750 -0.01(-0.36%)
May 04, 2006 2.550 2.569 2.550 2.556 195,283 +0.00(+0.12%)
May 03, 2006 2.550 2.566 2.544 2.553 236,943 +0.00(+0.12%)
May 02, 2006 2.547 2.566 2.547 2.550 144,184 +0.00(+0.12%)
May 01, 2006 2.547 2.566 2.547 2.547 372,991 +0.00(+0.00%)
Apr 28, 2006 2.532 2.559 2.532 2.547 223,925 +0.01(+0.24%)
Apr 27, 2006 2.529 2.556 2.529 2.541 198,212 +0.01(+0.24%)
Apr 26, 2006 2.541 2.555 2.526 2.535 351,184 -0.01(-0.48%)
Apr 25, 2006 2.550 2.559 2.541 2.547 334,260 -0.01(-0.24%)
Apr 24, 2006 2.547 2.562 2.544 2.553 258,099 +0.00(+0.00%)
Apr 21, 2006 2.547 2.556 2.541 2.553 297,807 +0.01(+0.24%)
Apr 20, 2006 2.541 2.556 2.541 2.547 181,288 -0.01(-0.24%)
Apr 19, 2006 2.550 2.556 2.535 2.553 187,797 +0.01(+0.48%)
Apr 18, 2006 2.532 2.553 2.532 2.541 369,085 +0.00(+0.12%)
Apr 17, 2006 2.529 2.550 2.516 2.538 476,817 +0.01(+0.36%)
Apr 13, 2006 2.535 2.536 2.513 2.529 313,755 -0.01(-0.24%)
Apr 12, 2006 2.529 2.556 2.529 2.535 158,505 +0.01(+0.24%)
Apr 11, 2006 2.526 2.550 2.522 2.529 245,406 -0.02(-0.96%)
Apr 10, 2006 2.544 2.569 2.538 2.553 256,472 +0.01(+0.36%)
Apr 07, 2006 2.569 2.584 2.544 2.544 302,363 -0.02(-0.96%)
Apr 06, 2006 2.572 2.587 2.569 2.569 183,240 -0.01(-0.24%)
Apr 05, 2006 2.566 2.581 2.562 2.575 272,420 +0.01(+0.36%)
Apr 04, 2006 2.575 2.593 2.566 2.566 339,467 -0.02(-0.71%)
Apr 03, 2006 2.578 2.599 2.569 2.584 194,307 -0.00(-0.12%)
Mar 31, 2006 2.602 2.605 2.587 2.587 212,533 -0.02(-0.59%)
Mar 30, 2006 2.605 2.612 2.602 2.602 203,094 +0.00(+0.12%)
Mar 29, 2006 2.596 2.612 2.584 2.599 311,477 -0.00(-0.12%)
Mar 28, 2006 2.605 2.609 2.596 2.602 313,104 -0.00(-0.12%)
Mar 27, 2006 2.596 2.609 2.590 2.605 374,944 +0.00(+0.00%)
Mar 24, 2006 2.587 2.605 2.587 2.605 306,595 +0.01(+0.35%)
Mar 23, 2006 2.596 2.602 2.584 2.596 156,552 +0.01(+0.36%)
Mar 22, 2006 2.584 2.596 2.584 2.587 213,835 -0.01(-0.36%)
Mar 21, 2006 2.581 2.599 2.578 2.596 302,689 +0.02(+0.60%)
Mar 20, 2006 2.575 2.596 2.575 2.581 285,439 +0.00(+0.12%)
Mar 17, 2006 2.578 2.590 2.575 2.578 135,722 +0.00(+0.00%)
Mar 16, 2006 2.569 2.593 2.569 2.578 308,222 +0.01(+0.24%)
Mar 15, 2006 2.566 2.575 2.560 2.572 561,114 -0.01(-0.24%)
Mar 14, 2006 2.566 2.578 2.566 2.578 332,632 +0.00(+0.12%)
Mar 13, 2006 2.562 2.578 2.562 2.575 278,278 +0.01(+0.24%)
Mar 10, 2006 2.559 2.575 2.559 2.569 341,420 +0.00(+0.00%)
Mar 09, 2006 2.569 2.581 2.566 2.569 259,401 -0.01(-0.24%)
Mar 08, 2006 2.572 2.587 2.572 2.575 311,802 +0.00(+0.12%)
Mar 07, 2006 2.581 2.590 2.569 2.572 141,255 -0.03(-1.06%)
Mar 06, 2006 2.602 2.615 2.581 2.599 218,392 -0.00(-0.12%)
Mar 03, 2006 2.621 2.627 2.602 2.602 247,033 -0.02(-0.70%)
Mar 02, 2006 2.618 2.627 2.615 2.621 237,920 +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.