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 31, 2016 4.157 4.162 4.137 4.152 182,152 +0.00(+0.12%)
May 27, 2016 4.132 4.147 4.147 4.147 145,371 +0.00(+0.12%)
May 26, 2016 4.162 4.162 4.132 4.142 218,608 -0.02(-0.48%)
May 25, 2016 4.132 4.167 4.132 4.162 139,119 +0.01(+0.36%)
May 24, 2016 4.132 4.147 4.122 4.147 171,811 +0.01(+0.24%)
May 23, 2016 4.088 4.137 4.083 4.137 710,478 +0.05(+1.22%)
May 20, 2016 4.083 4.092 4.073 4.088 273,460 +0.00(+0.00%)
May 19, 2016 4.097 4.107 4.078 4.088 283,825 -0.03(-0.84%)
May 18, 2016 4.092 4.122 4.092 4.122 211,295 +0.02(+0.61%)
May 17, 2016 4.088 4.107 4.086 4.097 390,548 +0.01(+0.26%)
May 16, 2016 4.062 4.107 4.062 4.087 309,271 +0.02(+0.61%)
May 13, 2016 4.077 4.077 4.060 4.062 127,752 -0.00(-0.12%)
May 12, 2016 4.077 4.082 4.062 4.067 249,539 +0.00(+0.00%)
May 11, 2016 4.072 4.077 4.062 4.067 157,669 +0.00(+0.12%)
May 10, 2016 4.057 4.082 4.057 4.062 253,417 +0.00(+0.00%)
May 09, 2016 4.077 4.077 4.057 4.062 221,486 -0.00(-0.12%)
May 06, 2016 4.062 4.077 4.057 4.067 528,567 -0.00(-0.12%)
May 05, 2016 4.062 4.087 4.062 4.072 343,084 +0.01(+0.24%)
May 04, 2016 4.087 4.087 4.057 4.062 230,143 -0.02(-0.48%)
May 03, 2016 4.097 4.097 4.072 4.082 384,891 -0.01(-0.36%)
May 02, 2016 4.092 4.107 4.077 4.097 626,493 +0.00(+0.12%)
Apr 29, 2016 4.067 4.092 4.057 4.092 621,481 +0.02(+0.61%)
Apr 28, 2016 4.057 4.072 4.052 4.067 230,910 +0.01(+0.24%)
Apr 27, 2016 4.052 4.062 4.052 4.057 142,646 +0.00(+0.12%)
Apr 26, 2016 4.052 4.067 4.048 4.052 252,435 +0.01(+0.24%)
Apr 25, 2016 4.038 4.072 4.038 4.043 349,457 -0.00(-0.12%)
Apr 22, 2016 4.033 4.057 4.033 4.048 137,293 +0.00(+0.00%)
Apr 21, 2016 4.043 4.052 4.028 4.048 161,421 +0.01(+0.24%)
Apr 20, 2016 4.018 4.048 4.013 4.038 333,825 +0.02(+0.61%)
Apr 19, 2016 4.013 4.018 3.988 4.013 237,484 +0.00(+0.00%)
Apr 18, 2016 4.003 4.013 3.993 4.013 133,464 +0.02(+0.49%)
Apr 15, 2016 3.998 4.008 3.993 3.993 114,428 -0.01(-0.37%)
Apr 14, 2016 3.979 4.008 3.979 4.008 113,114 +0.01(+0.37%)
Apr 13, 2016 3.969 3.993 3.969 3.993 141,321 +0.03(+0.74%)
Apr 12, 2016 3.959 3.979 3.959 3.964 237,410 +0.00(+0.00%)
Apr 11, 2016 3.974 3.979 3.964 3.964 100,909 +0.00(+0.00%)
Apr 08, 2016 3.979 3.980 3.964 3.964 136,713 -0.00(-0.12%)
Apr 07, 2016 3.974 3.988 3.954 3.969 233,875 -0.03(-0.73%)
Apr 06, 2016 3.969 3.998 3.969 3.998 306,567 +0.00(+0.12%)
Apr 05, 2016 3.944 3.993 3.944 3.993 388,801 +0.02(+0.49%)
Apr 04, 2016 3.979 3.988 3.964 3.974 147,831 +0.00(+0.12%)
Apr 01, 2016 3.959 3.984 3.959 3.969 193,127 -0.01(-0.25%)
Mar 31, 2016 3.974 3.984 3.967 3.979 136,161 +0.02(+0.49%)
Mar 30, 2016 3.949 3.964 3.949 3.959 193,883 +0.01(+0.25%)
Mar 29, 2016 3.915 3.959 3.915 3.949 202,619 +0.01(+0.25%)
Mar 28, 2016 3.949 3.959 3.930 3.940 121,768 -0.00(-0.12%)
Mar 24, 2016 3.979 3.944 3.944 3.944 124,034 -0.04(-0.98%)
Mar 23, 2016 3.984 4.013 3.969 3.984 389,071 -0.01(-0.37%)
Mar 22, 2016 4.003 4.008 3.988 3.998 240,837 -0.00(-0.12%)
Mar 21, 2016 3.974 4.003 3.968 4.003 241,163 +0.03(+0.86%)
Mar 18, 2016 3.964 3.993 3.964 3.969 548,628 -0.00(-0.12%)
Mar 17, 2016 3.964 3.979 3.954 3.974 216,784 +0.00(+0.00%)
Mar 16, 2016 3.935 3.974 3.933 3.974 183,959 +0.02(+0.62%)
Mar 15, 2016 3.949 3.949 3.935 3.949 73,580 +0.00(+0.10%)
Mar 14, 2016 3.936 3.955 3.927 3.946 73,142 +0.00(+0.12%)
Mar 11, 2016 3.921 3.941 3.921 3.941 191,656 +0.01(+0.37%)
Mar 10, 2016 3.936 3.936 3.912 3.926 159,633 +0.00(+0.00%)
Mar 09, 2016 3.912 3.926 3.912 3.926 144,299 +0.01(+0.37%)
Mar 08, 2016 3.902 3.916 3.902 3.912 144,459 -0.01(-0.37%)
Mar 07, 2016 3.907 3.926 3.902 3.926 391,378 +0.01(+0.37%)
Mar 04, 2016 3.868 3.912 3.868 3.912 277,394 +0.02(+0.62%)
Mar 03, 2016 3.858 3.887 3.853 3.887 261,440 +0.02(+0.63%)
Mar 02, 2016 3.853 3.863 3.819 3.863 196,737 +0.00(+0.13%)
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.