Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

6.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 4.037 4.037 4.019 4.028 312,977 +0.00(+0.00%)
May 28, 2015 4.033 4.037 4.024 4.028 131,679 -0.01(-0.22%)
May 27, 2015 4.033 4.037 4.019 4.037 189,123 +0.00(+0.11%)
May 26, 2015 4.019 4.033 4.015 4.033 204,806 -0.00(-0.11%)
May 22, 2015 4.064 4.037 4.037 4.037 269,775 +0.01(+0.34%)
May 21, 2015 4.015 4.024 4.005 4.024 132,643 +0.00(+0.00%)
May 20, 2015 4.005 4.024 3.996 4.024 191,233 +0.02(+0.57%)
May 19, 2015 4.001 4.019 3.992 4.001 300,770 +0.00(+0.00%)
May 18, 2015 3.992 4.001 3.987 4.001 124,949 +0.00(+0.00%)
May 15, 2015 3.992 4.001 3.987 4.001 193,180 +0.01(+0.23%)
May 14, 2015 3.992 4.001 3.983 3.992 168,697 +0.00(+0.00%)
May 13, 2015 3.996 4.001 3.965 3.992 237,966 -0.00(-0.11%)
May 12, 2015 3.987 3.996 3.978 3.996 228,105 +0.01(+0.31%)
May 11, 2015 3.998 4.002 3.984 3.984 162,934 -0.02(-0.56%)
May 08, 2015 3.984 4.007 3.980 4.007 363,099 +0.03(+0.79%)
May 07, 2015 3.980 3.986 3.966 3.975 141,243 -0.02(-0.45%)
May 06, 2015 4.007 4.007 3.980 3.993 152,601 -0.03(-0.67%)
May 05, 2015 3.989 4.020 3.980 4.020 246,553 +0.02(+0.56%)
May 04, 2015 4.020 4.034 3.993 3.998 213,082 -0.03(-0.78%)
May 01, 2015 4.025 4.034 3.998 4.029 379,465 +0.00(+0.11%)
Apr 30, 2015 4.038 4.038 4.011 4.025 397,322 -0.00(-0.11%)
Apr 29, 2015 4.034 4.038 4.016 4.029 176,539 -0.01(-0.33%)
Apr 28, 2015 4.069 4.069 4.029 4.043 279,307 -0.02(-0.55%)
Apr 27, 2015 4.069 4.074 4.056 4.065 167,217 -0.02(-0.55%)
Apr 24, 2015 4.056 4.087 4.051 4.087 291,850 +0.03(+0.66%)
Apr 23, 2015 4.060 4.065 4.057 4.060 180,669 +0.00(+0.00%)
Apr 22, 2015 4.043 4.060 4.043 4.060 208,683 +0.02(+0.44%)
Apr 21, 2015 4.034 4.047 4.034 4.043 178,093 +0.01(+0.22%)
Apr 20, 2015 4.034 4.047 4.025 4.034 331,690 +0.00(+0.00%)
Apr 17, 2015 4.025 4.038 4.020 4.034 372,069 +0.01(+0.22%)
Apr 16, 2015 4.016 4.029 4.016 4.025 215,184 +0.01(+0.22%)
Apr 15, 2015 3.989 4.016 3.984 4.016 266,465 +0.03(+0.68%)
Apr 14, 2015 3.984 3.998 3.984 3.989 246,295 +0.01(+0.17%)
Apr 13, 2015 3.960 3.986 3.960 3.982 335,880 +0.01(+0.34%)
Apr 10, 2015 3.960 3.973 3.946 3.968 164,336 +0.01(+0.23%)
Apr 09, 2015 3.946 3.960 3.946 3.960 138,731 +0.01(+0.34%)
Apr 08, 2015 3.942 3.960 3.937 3.946 142,186 -0.01(-0.23%)
Apr 07, 2015 3.928 3.955 3.928 3.955 109,306 +0.03(+0.68%)
Apr 06, 2015 3.924 3.942 3.924 3.928 122,899 -0.00(-0.11%)
Apr 02, 2015 3.928 3.933 3.933 3.933 1,240,769 +0.00(+0.00%)
Apr 01, 2015 3.933 3.946 3.928 3.933 327,585 +0.00(+0.00%)
Mar 31, 2015 3.955 3.964 3.933 3.933 458,198 -0.04(-0.90%)
Mar 30, 2015 3.968 3.982 3.964 3.968 105,424 +0.00(+0.00%)
Mar 27, 2015 3.951 3.982 3.946 3.968 279,923 +0.00(+0.11%)
Mar 26, 2015 3.942 3.964 3.937 3.964 361,913 +0.00(+0.11%)
Mar 25, 2015 3.937 3.960 3.937 3.960 396,612 +0.03(+0.68%)
Mar 24, 2015 3.946 3.955 3.933 3.933 543,159 -0.00(-0.11%)
Mar 23, 2015 3.942 3.942 3.928 3.937 237,335 -0.01(-0.34%)
Mar 20, 2015 3.906 3.951 3.906 3.951 227,232 +0.04(+1.03%)
Mar 19, 2015 3.919 3.924 3.861 3.910 361,163 -0.02(-0.46%)
Mar 18, 2015 3.924 3.933 3.910 3.928 146,046 -0.00(-0.11%)
Mar 17, 2015 3.915 3.933 3.915 3.933 145,048 +0.01(+0.17%)
Mar 16, 2015 3.935 3.939 3.908 3.926 242,079 -0.02(-0.56%)
Mar 13, 2015 3.930 3.948 3.917 3.948 222,728 +0.02(+0.57%)
Mar 12, 2015 3.930 3.935 3.917 3.926 232,669 +0.00(+0.00%)
Mar 11, 2015 3.948 3.948 3.917 3.926 257,150 -0.02(-0.45%)
Mar 10, 2015 3.962 3.979 3.926 3.944 156,683 -0.04(-1.12%)
Mar 09, 2015 3.979 3.997 3.957 3.988 362,966 +0.00(+0.00%)
Mar 06, 2015 3.962 3.988 3.944 3.988 218,328 +0.01(+0.34%)
Mar 05, 2015 3.970 3.975 3.953 3.975 238,651 -0.00(-0.11%)
Mar 04, 2015 3.966 3.979 3.953 3.979 309,547 +0.00(+0.00%)
Mar 03, 2015 3.984 3.993 3.970 3.979 523,364 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.