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 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2021 6.852 6.852 6.729 6.798 298,257 -0.02(-0.34%)
May 27, 2021 6.875 6.891 6.783 6.821 183,892 -0.06(-0.90%)
May 26, 2021 6.899 6.945 6.868 6.883 115,345 -0.03(-0.45%)
May 25, 2021 6.906 6.930 6.906 6.914 44,100 +0.00(+0.00%)
May 24, 2021 6.914 6.941 6.914 6.914 55,551 +0.00(+0.00%)
May 21, 2021 6.891 6.945 6.891 6.914 162,793 +0.02(+0.34%)
May 20, 2021 6.883 6.899 6.868 6.891 56,337 +0.01(+0.11%)
May 19, 2021 6.860 6.899 6.837 6.883 104,406 +0.02(+0.34%)
May 18, 2021 6.937 6.937 6.821 6.860 139,258 -0.02(-0.34%)
May 17, 2021 6.877 6.900 6.869 6.883 64,931 +0.02(+0.31%)
May 14, 2021 6.916 6.916 6.831 6.862 122,979 +0.02(+0.34%)
May 13, 2021 6.862 6.862 6.823 6.839 99,482 +0.01(+0.11%)
May 12, 2021 6.839 6.854 6.770 6.831 211,168 -0.02(-0.22%)
May 11, 2021 6.854 6.869 6.816 6.846 62,752 -0.02(-0.34%)
May 10, 2021 6.908 6.908 6.846 6.869 104,571 +0.00(+0.00%)
May 07, 2021 6.877 6.889 6.816 6.869 136,069 +0.04(+0.56%)
May 06, 2021 6.823 6.845 6.816 6.831 52,962 +0.00(+0.00%)
May 05, 2021 6.831 6.846 6.808 6.831 76,360 +0.01(+0.11%)
May 04, 2021 6.854 6.854 6.800 6.823 54,910 -0.02(-0.22%)
May 03, 2021 6.854 6.869 6.823 6.839 99,012 -0.02(-0.22%)
Apr 30, 2021 6.808 6.854 6.787 6.854 97,605 +0.08(+1.13%)
Apr 29, 2021 6.770 6.777 6.747 6.777 117,547 +0.03(+0.46%)
Apr 28, 2021 6.731 6.754 6.725 6.747 84,272 -0.02(-0.23%)
Apr 27, 2021 6.716 6.762 6.708 6.762 46,499 +0.05(+0.80%)
Apr 26, 2021 6.700 6.716 6.700 6.708 149,891 +0.00(+0.00%)
Apr 23, 2021 6.700 6.708 6.685 6.708 131,702 +0.02(+0.23%)
Apr 22, 2021 6.662 6.700 6.647 6.693 89,909 +0.03(+0.46%)
Apr 21, 2021 6.700 6.708 6.639 6.662 95,380 -0.04(-0.57%)
Apr 20, 2021 6.670 6.700 6.577 6.700 189,920 +0.05(+0.81%)
Apr 19, 2021 6.585 6.677 6.570 6.647 96,482 +0.07(+1.05%)
Apr 16, 2021 6.570 6.593 6.554 6.577 84,331 +0.01(+0.12%)
Apr 15, 2021 6.554 6.593 6.547 6.570 153,409 +0.02(+0.35%)
Apr 14, 2021 6.539 6.554 6.531 6.547 44,482 +0.02(+0.24%)
Apr 13, 2021 6.462 6.554 6.462 6.531 181,173 +0.02(+0.33%)
Apr 12, 2021 6.518 6.525 6.495 6.510 158,484 +0.01(+0.12%)
Apr 09, 2021 6.502 6.510 6.487 6.502 148,585 +0.01(+0.12%)
Apr 08, 2021 6.495 6.518 6.480 6.495 121,195 +0.02(+0.35%)
Apr 07, 2021 6.525 6.543 6.472 6.472 100,166 -0.04(-0.59%)
Apr 06, 2021 6.518 6.518 6.487 6.510 87,974 +0.02(+0.35%)
Apr 05, 2021 6.495 6.525 6.480 6.487 105,991 -0.01(-0.12%)
Apr 01, 2021 6.525 6.548 6.495 6.495 143,344 -0.02(-0.35%)
Mar 31, 2021 6.579 6.586 6.518 6.518 177,503 -0.01(-0.12%)
Mar 30, 2021 6.525 6.563 6.510 6.525 106,001 -0.02(-0.35%)
Mar 29, 2021 6.472 6.579 6.472 6.548 60,291 +0.07(+1.06%)
Mar 26, 2021 6.472 6.510 6.464 6.480 69,575 +0.01(+0.12%)
Mar 25, 2021 6.464 6.487 6.464 6.472 108,965 +0.02(+0.24%)
Mar 24, 2021 6.464 6.487 6.457 6.457 91,674 +0.00(+0.00%)
Mar 23, 2021 6.449 6.502 6.449 6.457 64,628 +0.01(+0.12%)
Mar 22, 2021 6.472 6.480 6.449 6.449 27,004 +0.00(+0.00%)
Mar 19, 2021 6.480 6.487 6.418 6.449 87,788 -0.04(-0.59%)
Mar 18, 2021 6.594 6.594 6.464 6.487 146,051 -0.14(-2.07%)
Mar 17, 2021 6.632 6.632 6.602 6.625 49,377 -0.02(-0.34%)
Mar 16, 2021 6.647 6.647 6.594 6.647 81,926 +0.04(+0.68%)
Mar 15, 2021 6.580 6.618 6.580 6.602 57,741 +0.02(+0.23%)
Mar 12, 2021 6.602 6.625 6.543 6.587 117,673 -0.04(-0.57%)
Mar 11, 2021 6.580 6.686 6.565 6.625 141,875 +0.04(+0.58%)
Mar 10, 2021 6.504 6.602 6.504 6.587 155,965 +0.06(+0.93%)
Mar 09, 2021 6.496 6.527 6.489 6.527 79,749 +0.05(+0.82%)
Mar 08, 2021 6.474 6.485 6.458 6.474 69,978 -0.01(-0.12%)
Mar 05, 2021 6.557 6.557 6.443 6.481 93,003 -0.04(-0.58%)
Mar 04, 2021 6.534 6.549 6.489 6.519 100,420 -0.03(-0.46%)
Mar 03, 2021 6.519 6.587 6.489 6.549 110,887 +0.05(+0.70%)
Mar 02, 2021 6.466 6.527 6.458 6.504 99,659 +0.02(+0.23%)
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.