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 29, 2015 4.068 4.068 4.049 4.058 310,642 +0.00(+0.00%)
May 28, 2015 4.063 4.068 4.054 4.058 130,697 -0.01(-0.22%)
May 27, 2015 4.063 4.068 4.049 4.068 187,712 +0.00(+0.11%)
May 26, 2015 4.049 4.063 4.045 4.063 203,278 -0.00(-0.11%)
May 22, 2015 4.095 4.068 4.068 4.068 267,763 +0.01(+0.34%)
May 21, 2015 4.045 4.054 4.036 4.054 131,653 +0.00(+0.00%)
May 20, 2015 4.036 4.054 4.026 4.054 189,807 +0.02(+0.57%)
May 19, 2015 4.031 4.049 4.022 4.031 298,526 +0.00(+0.00%)
May 18, 2015 4.022 4.031 4.017 4.031 124,017 +0.00(+0.00%)
May 15, 2015 4.022 4.031 4.017 4.031 191,739 +0.01(+0.23%)
May 14, 2015 4.022 4.031 4.013 4.022 167,438 +0.00(+0.00%)
May 13, 2015 4.026 4.031 3.995 4.022 236,191 -0.00(-0.11%)
May 12, 2015 4.017 4.026 4.008 4.026 226,403 +0.01(+0.31%)
May 11, 2015 4.028 4.032 4.014 4.014 161,719 -0.02(-0.56%)
May 08, 2015 4.014 4.037 4.010 4.037 360,391 +0.03(+0.79%)
May 07, 2015 4.010 4.016 3.996 4.005 140,189 -0.02(-0.45%)
May 06, 2015 4.037 4.037 4.010 4.023 151,463 -0.03(-0.67%)
May 05, 2015 4.019 4.050 4.010 4.050 244,714 +0.02(+0.56%)
May 04, 2015 4.050 4.064 4.023 4.028 211,493 -0.03(-0.78%)
May 01, 2015 4.055 4.064 4.028 4.059 376,635 +0.00(+0.11%)
Apr 30, 2015 4.068 4.068 4.041 4.055 394,359 -0.00(-0.11%)
Apr 29, 2015 4.064 4.068 4.046 4.059 175,222 -0.01(-0.33%)
Apr 28, 2015 4.100 4.100 4.059 4.073 277,223 -0.02(-0.55%)
Apr 27, 2015 4.100 4.105 4.086 4.096 165,970 -0.02(-0.55%)
Apr 24, 2015 4.086 4.118 4.082 4.118 289,673 +0.03(+0.66%)
Apr 23, 2015 4.091 4.096 4.088 4.091 179,321 +0.00(+0.00%)
Apr 22, 2015 4.073 4.091 4.073 4.091 207,126 +0.02(+0.44%)
Apr 21, 2015 4.064 4.077 4.064 4.073 176,765 +0.01(+0.22%)
Apr 20, 2015 4.064 4.077 4.055 4.064 329,216 +0.00(+0.00%)
Apr 17, 2015 4.055 4.068 4.050 4.064 369,294 +0.01(+0.22%)
Apr 16, 2015 4.046 4.059 4.046 4.055 213,579 +0.01(+0.22%)
Apr 15, 2015 4.019 4.046 4.014 4.046 264,478 +0.03(+0.68%)
Apr 14, 2015 4.014 4.028 4.014 4.019 244,457 +0.01(+0.17%)
Apr 13, 2015 3.989 4.016 3.989 4.012 333,375 +0.01(+0.34%)
Apr 10, 2015 3.989 4.003 3.976 3.998 163,110 +0.01(+0.23%)
Apr 09, 2015 3.976 3.989 3.976 3.989 137,696 +0.01(+0.34%)
Apr 08, 2015 3.971 3.989 3.967 3.976 141,125 -0.01(-0.23%)
Apr 07, 2015 3.958 3.985 3.958 3.985 108,491 +0.03(+0.68%)
Apr 06, 2015 3.953 3.971 3.953 3.958 121,983 -0.00(-0.11%)
Apr 02, 2015 3.958 3.962 3.962 3.962 1,231,514 +0.00(+0.00%)
Apr 01, 2015 3.962 3.976 3.958 3.962 325,142 +0.00(+0.00%)
Mar 31, 2015 3.985 3.994 3.962 3.962 454,781 -0.04(-0.90%)
Mar 30, 2015 3.998 4.012 3.994 3.998 104,637 +0.00(+0.00%)
Mar 27, 2015 3.980 4.012 3.976 3.998 277,835 +0.00(+0.11%)
Mar 26, 2015 3.971 3.994 3.967 3.994 359,213 +0.00(+0.11%)
Mar 25, 2015 3.967 3.989 3.967 3.989 393,653 +0.03(+0.68%)
Mar 24, 2015 3.976 3.985 3.962 3.962 539,108 -0.00(-0.11%)
Mar 23, 2015 3.971 3.971 3.958 3.967 235,564 -0.01(-0.34%)
Mar 20, 2015 3.935 3.980 3.935 3.980 225,537 +0.04(+1.03%)
Mar 19, 2015 3.949 3.953 3.890 3.940 358,469 -0.02(-0.46%)
Mar 18, 2015 3.953 3.962 3.940 3.958 144,956 -0.00(-0.11%)
Mar 17, 2015 3.944 3.962 3.944 3.962 143,966 +0.01(+0.17%)
Mar 16, 2015 3.964 3.969 3.938 3.956 240,273 -0.02(-0.56%)
Mar 13, 2015 3.960 3.978 3.947 3.978 221,066 +0.02(+0.57%)
Mar 12, 2015 3.960 3.964 3.947 3.956 230,933 +0.00(+0.00%)
Mar 11, 2015 3.978 3.978 3.947 3.956 255,232 -0.02(-0.45%)
Mar 10, 2015 3.991 4.009 3.956 3.973 155,514 -0.04(-1.11%)
Mar 09, 2015 4.009 4.027 3.987 4.018 360,258 +0.00(+0.00%)
Mar 06, 2015 3.991 4.018 3.973 4.018 216,700 +0.01(+0.34%)
Mar 05, 2015 4.000 4.005 3.982 4.005 236,871 -0.00(-0.11%)
Mar 04, 2015 3.996 4.009 3.982 4.009 307,238 +0.00(+0.00%)
Mar 03, 2015 4.014 4.023 4.000 4.009 519,461 -0.02(-0.56%)
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.