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 17, 2024 6.250 6.260 6.240 6.250 42,215 +0.01(+0.12%)
May 16, 2024 6.270 6.278 6.240 6.242 43,763 -0.02(-0.28%)
May 15, 2024 6.220 6.270 6.220 6.260 91,206 +0.04(+0.64%)
May 14, 2024 6.240 6.260 6.220 6.220 39,541 -0.01(-0.24%)
May 13, 2024 6.245 6.255 6.215 6.235 36,019 +0.02(+0.32%)
May 10, 2024 6.245 6.245 6.215 6.215 24,306 -0.04(-0.64%)
May 09, 2024 6.255 6.265 6.245 6.255 32,949 -0.01(-0.16%)
May 08, 2024 6.255 6.265 6.245 6.265 33,045 +0.02(+0.40%)
May 07, 2024 6.255 6.265 6.235 6.240 38,991 +0.01(+0.24%)
May 06, 2024 6.215 6.235 6.215 6.225 35,610 +0.01(+0.24%)
May 03, 2024 6.185 6.215 6.177 6.210 56,260 +0.04(+0.72%)
May 02, 2024 6.126 6.185 6.126 6.165 47,678 +0.02(+0.32%)
May 01, 2024 6.096 6.146 6.096 6.146 24,277 +0.05(+0.81%)
Apr 30, 2024 6.116 6.136 6.096 6.096 63,729 -0.03(-0.49%)
Apr 29, 2024 6.116 6.146 6.102 6.126 73,911 +0.02(+0.33%)
Apr 26, 2024 6.046 6.116 6.046 6.106 47,921 +0.05(+0.90%)
Apr 25, 2024 6.056 6.066 6.036 6.051 51,070 -0.01(-0.25%)
Apr 24, 2024 6.106 6.120 6.066 6.066 52,467 -0.06(-0.97%)
Apr 23, 2024 6.086 6.136 6.086 6.126 44,424 +0.04(+0.65%)
Apr 22, 2024 6.066 6.096 6.066 6.086 29,646 +0.03(+0.49%)
Apr 19, 2024 6.026 6.066 6.026 6.056 75,376 +0.02(+0.33%)
Apr 18, 2024 6.016 6.048 6.016 6.036 45,935 +0.02(+0.26%)
Apr 17, 2024 5.987 6.046 5.987 6.021 56,232 +0.03(+0.48%)
Apr 16, 2024 5.967 5.997 5.967 5.992 55,283 +0.01(+0.18%)
Apr 15, 2024 6.070 6.089 5.971 5.981 88,565 -0.09(-1.46%)
Apr 12, 2024 6.099 6.113 6.060 6.070 52,267 -0.04(-0.65%)
Apr 11, 2024 6.129 6.129 6.080 6.109 76,209 +0.01(+0.16%)
Apr 10, 2024 6.188 6.188 6.099 6.099 90,931 -0.11(-1.75%)
Apr 09, 2024 6.237 6.237 6.198 6.208 44,527 +0.01(+0.16%)
Apr 08, 2024 6.198 6.222 6.188 6.198 56,402 -0.01(-0.16%)
Apr 05, 2024 6.198 6.217 6.198 6.208 39,964 +0.00(+0.00%)
Apr 04, 2024 6.208 6.227 6.188 6.208 86,711 +0.01(+0.16%)
Apr 03, 2024 6.227 6.247 6.188 6.198 59,107 -0.01(-0.16%)
Apr 02, 2024 6.217 6.267 6.188 6.208 55,465 -0.04(-0.63%)
Apr 01, 2024 6.237 6.267 6.237 6.247 66,056 +0.00(+0.00%)
Mar 28, 2024 6.277 6.277 6.227 6.247 81,659 +0.00(+0.00%)
Mar 27, 2024 6.257 6.267 6.217 6.247 80,097 +0.04(+0.64%)
Mar 26, 2024 6.208 6.237 6.198 6.208 65,993 -0.01(-0.16%)
Mar 25, 2024 6.227 6.233 6.178 6.217 52,879 +0.00(+0.00%)
Mar 22, 2024 6.217 6.227 6.208 6.217 30,900 +0.01(+0.16%)
Mar 21, 2024 6.188 6.208 6.178 6.208 70,450 +0.04(+0.64%)
Mar 20, 2024 6.158 6.177 6.148 6.168 61,466 +0.01(+0.16%)
Mar 19, 2024 6.158 6.178 6.153 6.158 59,886 +0.00(+0.00%)
Mar 18, 2024 6.148 6.168 6.148 6.158 40,280 +0.02(+0.32%)
Mar 15, 2024 6.178 6.178 6.139 6.139 60,017 -0.01(-0.16%)
Mar 14, 2024 6.178 6.178 6.139 6.148 83,153 -0.03(-0.48%)
Mar 13, 2024 6.168 6.198 6.168 6.178 50,847 +0.01(+0.16%)
Mar 12, 2024 6.198 6.198 6.168 6.168 38,999 -0.00(-0.07%)
Mar 11, 2024 6.202 6.202 6.143 6.172 85,103 +0.01(+0.16%)
Mar 08, 2024 6.221 6.221 6.153 6.163 72,968 -0.02(-0.32%)
Mar 07, 2024 6.192 6.221 6.172 6.182 76,962 -0.01(-0.16%)
Mar 06, 2024 6.182 6.202 6.182 6.192 107,283 +0.03(+0.48%)
Mar 05, 2024 6.241 6.241 6.153 6.163 78,459 -0.02(-0.32%)
Mar 04, 2024 6.221 6.241 6.182 6.182 58,159 -0.02(-0.32%)
Mar 01, 2024 6.182 6.231 6.173 6.202 94,120 +0.03(+0.48%)
Feb 29, 2024 6.182 6.192 6.153 6.172 45,506 +0.03(+0.48%)
Feb 28, 2024 6.143 6.163 6.133 6.143 61,186 +0.01(+0.16%)
Feb 27, 2024 6.143 6.163 6.133 6.133 92,674 -0.01(-0.16%)
Feb 26, 2024 6.172 6.172 6.133 6.143 48,820 -0.01(-0.16%)
Feb 23, 2024 6.153 6.181 6.148 6.153 67,663 +0.00(+0.00%)
Feb 22, 2024 6.182 6.200 6.153 6.153 54,276 -0.01(-0.16%)
Feb 21, 2024 6.153 6.251 6.153 6.163 204,987 -0.02(-0.32%)
Feb 20, 2024 6.192 6.212 6.163 6.182 76,125 -0.01(-0.16%)
Feb 16, 2024 6.221 6.251 6.163 6.192 83,854 -0.05(-0.78%)
Feb 15, 2024 6.231 6.260 6.231 6.241 39,586 +0.01(+0.16%)
Feb 14, 2024 6.212 6.241 6.212 6.231 53,172 +0.03(+0.47%)
Feb 13, 2024 6.241 6.241 6.182 6.202 71,783 -0.04(-0.69%)
Feb 12, 2024 6.264 6.274 6.216 6.245 45,688 -0.01(-0.16%)
Feb 09, 2024 6.293 6.303 6.216 6.255 83,855 +0.01(+0.16%)
Feb 08, 2024 6.313 6.313 6.235 6.245 125,399 -0.05(-0.77%)
Feb 07, 2024 6.274 6.313 6.274 6.293 47,460 +0.03(+0.47%)
Feb 06, 2024 6.264 6.279 6.255 6.264 58,782 -0.01(-0.15%)
Feb 05, 2024 6.303 6.303 6.235 6.274 49,194 -0.01(-0.15%)
Feb 02, 2024 6.293 6.342 6.274 6.284 64,321 -0.03(-0.46%)
Feb 01, 2024 6.255 6.342 6.255 6.313 68,741 +0.06(+0.93%)
Jan 31, 2024 6.274 6.274 6.235 6.255 67,257 +0.00(+0.00%)
Jan 30, 2024 6.235 6.264 6.226 6.255 39,137 +0.01(+0.16%)
Jan 29, 2024 6.264 6.284 6.226 6.245 61,496 +0.03(+0.47%)
Jan 26, 2024 6.206 6.245 6.206 6.216 48,488 -0.02(-0.31%)
Jan 25, 2024 6.216 6.245 6.206 6.235 52,790 +0.03(+0.47%)
Jan 24, 2024 6.226 6.235 6.206 6.206 48,112 +0.01(+0.16%)
Jan 23, 2024 6.187 6.206 6.187 6.196 62,961 -0.01(-0.16%)
Jan 22, 2024 6.148 6.206 6.148 6.206 64,640 +0.06(+0.95%)
Jan 19, 2024 6.167 6.182 6.119 6.148 44,035 -0.02(-0.39%)
Jan 18, 2024 6.138 6.216 6.138 6.172 138,220 +0.03(+0.55%)
Jan 17, 2024 6.196 6.196 6.138 6.138 77,316 -0.11(-1.71%)
Jan 16, 2024 6.226 6.264 6.226 6.245 50,170 -0.00(-0.03%)
Jan 12, 2024 6.239 6.278 6.230 6.247 34,629 +0.01(+0.12%)
Jan 11, 2024 6.239 6.254 6.220 6.239 67,612 -0.01(-0.15%)
Jan 10, 2024 6.230 6.297 6.230 6.249 83,553 +0.00(+0.00%)
Jan 09, 2024 6.239 6.283 6.210 6.249 117,844 -0.02(-0.31%)
Jan 08, 2024 6.249 6.288 6.236 6.268 32,348 +0.03(+0.46%)
Jan 05, 2024 6.210 6.249 6.203 6.239 32,396 +0.03(+0.47%)
Jan 04, 2024 6.210 6.236 6.181 6.210 36,566 +0.00(+0.00%)
Jan 03, 2024 6.230 6.268 6.201 6.210 63,023 -0.03(-0.46%)
Jan 02, 2024 6.191 6.278 6.191 6.239 96,215 +0.01(+0.15%)
Dec 29, 2023 6.307 6.318 6.230 6.230 62,777 -0.03(-0.46%)
Dec 28, 2023 6.268 6.316 6.239 6.259 63,304 +0.00(+0.00%)
Dec 27, 2023 6.259 6.297 6.239 6.259 169,896 +0.00(+0.00%)
Dec 26, 2023 6.316 6.316 6.249 6.259 105,701 -0.08(-1.22%)
Dec 22, 2023 6.268 6.461 6.268 6.336 82,183 +0.05(+0.77%)
Dec 21, 2023 6.268 6.331 6.249 6.288 85,813 +0.04(+0.62%)
Dec 20, 2023 6.239 6.283 6.220 6.249 83,636 +0.00(+0.00%)
Dec 19, 2023 6.104 6.384 6.104 6.249 383,623 +0.16(+2.60%)
Dec 18, 2023 6.072 6.129 6.063 6.091 111,700 +0.02(+0.32%)
Dec 15, 2023 6.129 6.129 6.062 6.072 70,536 -0.02(-0.31%)
Dec 14, 2023 6.043 6.129 6.043 6.091 55,740 +0.05(+0.79%)
Dec 13, 2023 5.966 6.062 5.966 6.043 37,731 +0.07(+1.12%)
Dec 12, 2023 5.986 6.000 5.957 5.976 54,836 -0.03(-0.48%)
Dec 11, 2023 5.957 6.043 5.952 6.005 127,620 +0.05(+0.80%)
Dec 08, 2023 5.966 6.005 5.957 5.957 30,986 -0.04(-0.64%)
Dec 07, 2023 5.947 6.033 5.947 5.995 68,057 +0.02(+0.32%)
Dec 06, 2023 5.966 5.976 5.941 5.976 79,521 +0.05(+0.81%)
Dec 05, 2023 5.899 5.947 5.861 5.928 62,639 +0.02(+0.32%)
Dec 04, 2023 5.861 5.918 5.842 5.909 87,126 +0.00(+0.00%)
Dec 01, 2023 5.823 5.947 5.813 5.909 211,402 +0.08(+1.31%)
Nov 30, 2023 5.890 5.890 5.804 5.832 140,320 -0.02(-0.33%)
Nov 29, 2023 5.794 5.880 5.794 5.851 56,804 +0.05(+0.83%)
Nov 28, 2023 5.823 5.861 5.804 5.804 105,617 +0.00(+0.00%)
Nov 27, 2023 5.851 5.861 5.794 5.804 61,563 -0.07(-1.14%)
Nov 24, 2023 5.851 5.889 5.798 5.871 188,454 +0.11(+2.00%)
Nov 22, 2023 5.909 5.909 5.746 5.756 227,689 -0.15(-2.59%)
Nov 21, 2023 5.871 5.957 5.871 5.909 85,496 -0.01(-0.16%)
Nov 20, 2023 5.804 5.947 5.804 5.918 205,358 +0.09(+1.48%)
Nov 17, 2023 5.660 5.851 5.660 5.832 311,187 +0.16(+2.87%)
Nov 16, 2023 5.641 5.679 5.631 5.669 87,541 +0.03(+0.51%)
Nov 15, 2023 5.689 5.708 5.631 5.641 144,876 -0.06(-1.01%)
Nov 14, 2023 5.669 5.732 5.660 5.698 152,132 +0.06(+1.07%)
Nov 13, 2023 5.695 5.695 5.619 5.638 80,350 -0.10(-1.66%)
Nov 10, 2023 5.705 5.752 5.638 5.733 74,606 +0.10(+1.69%)
Nov 09, 2023 5.686 5.733 5.610 5.638 109,035 -0.07(-1.17%)
Nov 08, 2023 5.676 5.724 5.676 5.705 43,071 +0.04(+0.67%)
Nov 07, 2023 5.591 5.676 5.591 5.667 93,714 +0.06(+1.02%)
Nov 06, 2023 5.667 5.676 5.581 5.610 129,345 -0.08(-1.34%)
Nov 03, 2023 5.600 5.705 5.600 5.686 77,644 +0.10(+1.70%)
Nov 02, 2023 5.534 5.600 5.524 5.591 156,865 +0.08(+1.38%)
Nov 01, 2023 5.438 5.524 5.429 5.514 104,190 +0.08(+1.40%)
Oct 31, 2023 5.476 5.476 5.419 5.438 73,489 +0.02(+0.35%)
Oct 30, 2023 5.391 5.457 5.391 5.419 70,965 +0.01(+0.18%)
Oct 27, 2023 5.448 5.486 5.391 5.410 100,424 -0.02(-0.36%)
Oct 26, 2023 5.410 5.453 5.410 5.429 34,389 +0.04(+0.72%)
Oct 25, 2023 5.429 5.442 5.391 5.391 28,983 -0.08(-1.39%)
Oct 24, 2023 5.429 5.476 5.419 5.467 103,100 +0.09(+1.59%)
Oct 23, 2023 5.353 5.419 5.353 5.381 69,361 -0.01(-0.18%)
Oct 20, 2023 5.372 5.419 5.372 5.391 74,132 -0.03(-0.53%)
Oct 19, 2023 5.448 5.478 5.419 5.419 121,679 +0.02(+0.35%)
Oct 18, 2023 5.410 5.419 5.400 5.400 75,470 -0.02(-0.44%)
Oct 17, 2023 5.419 5.448 5.410 5.424 114,771 -0.01(-0.19%)
Oct 16, 2023 5.519 5.519 5.425 5.434 102,750 -0.03(-0.52%)
Oct 13, 2023 5.510 5.538 5.463 5.463 74,608 -0.03(-0.52%)
Oct 12, 2023 5.566 5.595 5.482 5.491 129,154 -0.10(-1.85%)
Oct 11, 2023 5.576 5.633 5.557 5.595 76,252 +0.05(+0.83%)
Oct 10, 2023 5.538 5.576 5.538 5.549 27,862 +0.00(+0.02%)
Oct 09, 2023 5.510 5.566 5.510 5.548 65,397 +0.01(+0.17%)
Oct 06, 2023 5.500 5.604 5.444 5.538 126,160 +0.03(+0.51%)
Oct 05, 2023 5.434 5.566 5.421 5.510 87,014 +0.06(+1.04%)
Oct 04, 2023 5.463 5.463 5.416 5.453 96,719 +0.02(+0.35%)
Oct 03, 2023 5.500 5.500 5.429 5.434 92,168 -0.07(-1.20%)
Oct 02, 2023 5.538 5.548 5.482 5.500 76,070 -0.02(-0.34%)
Sep 29, 2023 5.566 5.623 5.519 5.519 106,346 -0.05(-0.85%)
Sep 28, 2023 5.491 5.566 5.491 5.566 141,997 +0.05(+0.85%)
Sep 27, 2023 5.557 5.566 5.510 5.519 225,370 +0.00(+0.00%)
Sep 26, 2023 5.576 5.585 5.500 5.519 111,116 -0.04(-0.68%)
Sep 25, 2023 5.595 5.604 5.557 5.557 85,106 -0.06(-1.01%)
Sep 22, 2023 5.604 5.633 5.604 5.614 56,407 +0.00(+0.00%)
Sep 21, 2023 5.614 5.680 5.595 5.614 112,021 -0.01(-0.17%)
Sep 20, 2023 5.623 5.667 5.623 5.623 51,572 -0.01(-0.17%)
Sep 19, 2023 5.633 5.649 5.623 5.633 65,278 -0.02(-0.33%)
Sep 18, 2023 5.642 5.680 5.633 5.651 66,480 -0.01(-0.17%)
Sep 15, 2023 5.642 5.661 5.633 5.661 119,547 +0.04(+0.67%)
Sep 14, 2023 5.614 5.651 5.614 5.623 95,894 +0.00(+0.00%)
Sep 13, 2023 5.651 5.670 5.604 5.623 164,598 -0.04(-0.67%)
Sep 12, 2023 5.689 5.699 5.642 5.661 140,941 -0.01(-0.09%)
Sep 11, 2023 5.694 5.715 5.666 5.666 80,879 -0.05(-0.82%)
Sep 08, 2023 5.731 5.741 5.675 5.713 54,638 +0.05(+0.91%)
Sep 07, 2023 5.722 5.722 5.657 5.661 102,102 -0.04(-0.74%)
Sep 06, 2023 5.760 5.788 5.694 5.703 89,552 -0.04(-0.65%)
Sep 05, 2023 5.769 5.769 5.741 5.741 49,641 -0.04(-0.65%)
Sep 01, 2023 5.797 5.797 5.760 5.778 38,984 -0.02(-0.32%)
Aug 31, 2023 5.806 5.806 5.760 5.797 55,939 +0.02(+0.32%)
Aug 30, 2023 5.741 5.806 5.741 5.778 72,417 +0.02(+0.33%)
Aug 29, 2023 5.741 5.778 5.722 5.760 71,089 +0.05(+0.82%)
Aug 28, 2023 5.703 5.722 5.694 5.713 81,214 +0.04(+0.66%)
Aug 25, 2023 5.694 5.712 5.657 5.675 77,700 +0.01(+0.25%)
Aug 24, 2023 5.694 5.703 5.657 5.661 103,912 -0.02(-0.33%)
Aug 23, 2023 5.685 5.703 5.675 5.680 96,569 +0.03(+0.58%)
Aug 22, 2023 5.685 5.685 5.628 5.647 76,656 +0.03(+0.50%)
Aug 21, 2023 5.638 5.638 5.619 5.619 48,689 -0.02(-0.33%)
Aug 18, 2023 5.628 5.694 5.628 5.638 129,030 -0.01(-0.17%)
Aug 17, 2023 5.694 5.716 5.647 5.647 78,457 -0.04(-0.66%)
Aug 16, 2023 5.703 5.750 5.685 5.685 94,884 -0.03(-0.49%)
Aug 15, 2023 5.797 5.797 5.703 5.713 56,930 -0.04(-0.73%)
Aug 14, 2023 5.745 5.779 5.745 5.755 34,073 +0.00(+0.00%)
Aug 11, 2023 5.764 5.773 5.745 5.755 38,494 -0.01(-0.16%)
Aug 10, 2023 5.782 5.810 5.755 5.764 111,123 +0.00(+0.00%)
Aug 09, 2023 5.745 5.801 5.745 5.764 126,778 +0.00(+0.00%)
Aug 08, 2023 5.736 5.782 5.727 5.764 158,293 +0.00(+0.00%)
Aug 07, 2023 5.755 5.790 5.755 5.764 120,698 +0.02(+0.32%)
Aug 04, 2023 5.755 5.792 5.741 5.745 60,044 -0.01(-0.16%)
Aug 03, 2023 5.801 5.801 5.727 5.755 86,622 -0.05(-0.80%)
Aug 02, 2023 5.773 5.848 5.773 5.801 90,497 -0.02(-0.32%)
Aug 01, 2023 5.829 5.866 5.820 5.820 88,044 -0.05(-0.79%)
Jul 31, 2023 5.875 5.890 5.857 5.866 92,245 +0.02(+0.32%)
Jul 28, 2023 5.829 5.866 5.801 5.848 73,951 +0.05(+0.80%)
Jul 27, 2023 5.848 5.866 5.792 5.801 37,394 -0.03(-0.48%)
Jul 26, 2023 5.782 5.846 5.782 5.829 46,463 +0.01(+0.16%)
Jul 25, 2023 5.848 5.848 5.792 5.820 64,675 -0.01(-0.16%)
Jul 24, 2023 5.764 5.848 5.764 5.829 130,857 +0.06(+0.97%)
Jul 21, 2023 5.764 5.820 5.764 5.773 65,112 +0.01(+0.16%)
Jul 20, 2023 5.745 5.903 5.745 5.764 230,500 +0.01(+0.16%)
Jul 19, 2023 5.727 5.764 5.727 5.755 92,334 +0.03(+0.49%)
Jul 18, 2023 5.717 5.755 5.717 5.727 68,659 +0.01(+0.25%)
Jul 17, 2023 5.676 5.731 5.676 5.713 147,671 +0.01(+0.16%)
Jul 14, 2023 5.768 5.773 5.694 5.703 113,372 -0.04(-0.64%)
Jul 13, 2023 5.749 5.777 5.713 5.740 156,546 +0.01(+0.16%)
Jul 12, 2023 5.694 5.749 5.694 5.731 91,157 +0.05(+0.81%)
Jul 11, 2023 5.768 5.768 5.666 5.685 193,038 -0.06(-0.96%)
Jul 10, 2023 5.740 5.759 5.713 5.740 31,014 +0.02(+0.32%)
Jul 07, 2023 5.731 5.805 5.703 5.722 75,812 -0.01(-0.16%)
Jul 06, 2023 5.759 5.823 5.703 5.731 102,737 -0.06(-1.11%)
Jul 05, 2023 5.786 5.814 5.786 5.796 79,049 -0.04(-0.63%)
Jul 03, 2023 5.851 5.851 5.768 5.833 89,587 +0.01(+0.16%)
Jun 30, 2023 5.814 5.835 5.759 5.823 189,884 +0.07(+1.28%)
Jun 29, 2023 5.777 5.777 5.713 5.749 72,130 -0.03(-0.48%)
Jun 28, 2023 5.786 5.823 5.731 5.777 82,986 +0.01(+0.16%)
Jun 27, 2023 5.749 5.768 5.740 5.768 46,342 +0.04(+0.64%)
Jun 26, 2023 5.703 5.749 5.703 5.731 51,617 +0.03(+0.49%)
Jun 23, 2023 5.703 5.731 5.666 5.703 65,386 +0.02(+0.32%)
Jun 22, 2023 5.648 5.740 5.648 5.685 95,035 +0.02(+0.33%)
Jun 21, 2023 5.648 5.694 5.648 5.666 75,144 -0.01(-0.16%)
Jun 20, 2023 5.713 5.713 5.676 5.676 74,820 -0.01(-0.16%)
Jun 16, 2023 5.703 5.713 5.648 5.685 64,047 -0.01(-0.16%)
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.