Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.290 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2009 2.279 2.319 2.279 2.319 0 +0.02(+0.80%)
Jan 29, 2009 2.288 2.304 2.246 2.301 484,381 +0.01(+0.27%)
Jan 28, 2009 2.288 2.304 2.273 2.295 452,338 +0.02(+0.67%)
Jan 27, 2009 2.319 2.319 2.273 2.279 459,539 +0.00(+0.13%)
Jan 26, 2009 2.288 2.325 2.267 2.276 481,681 -0.03(-1.19%)
Jan 23, 2009 2.252 2.310 2.230 2.304 484,696 +0.05(+2.17%)
Jan 22, 2009 2.227 2.301 2.218 2.255 741,680 -0.01(-0.40%)
Jan 21, 2009 2.279 2.279 2.230 2.264 634,912 -0.02(-0.67%)
Jan 20, 2009 2.337 2.346 2.255 2.279 660,682 -0.05(-1.97%)
Jan 16, 2009 2.295 2.346 2.273 2.325 0 +0.02(+1.06%)
Jan 15, 2009 2.288 2.301 2.233 2.301 529,262 +0.02(+0.94%)
Jan 14, 2009 2.258 2.313 2.252 2.279 437,754 -0.01(-0.53%)
Jan 13, 2009 2.243 2.310 2.240 2.291 545,780 +0.03(+1.43%)
Jan 12, 2009 2.304 2.340 2.206 2.259 1,240,921 -0.04(-1.93%)
Jan 09, 2009 2.316 2.334 2.291 2.304 456,209 +0.00(+0.00%)
Jan 08, 2009 2.322 2.340 2.288 2.304 228,421 -0.01(-0.26%)
Jan 07, 2009 2.334 2.337 2.258 2.310 974,797 +0.02(+0.66%)
Jan 06, 2009 2.301 2.322 2.279 2.295 775,850 -0.00(-0.13%)
Jan 05, 2009 2.325 2.325 2.288 2.298 658,339 -0.02(-0.79%)
Jan 02, 2009 2.249 2.362 2.227 2.316 0 +0.08(+3.41%)
Jan 01, 2009 2.197 2.316 2.182 2.240 0 +0.00(+0.00%)
Dec 31, 2008 2.197 2.316 2.182 2.240 706,982 +0.06(+2.66%)
Dec 30, 2008 2.188 2.227 2.166 2.182 754,016 +0.02(+0.70%)
Dec 29, 2008 2.206 2.215 2.166 2.166 676,063 -0.02(-0.84%)
Dec 26, 2008 2.172 2.212 2.166 2.185 0 -0.01(-0.28%)
Dec 24, 2008 2.130 2.218 2.127 2.191 290,360 +0.03(+1.27%)
Dec 23, 2008 2.197 2.197 2.142 2.163 493,735 +0.00(+0.14%)
Dec 22, 2008 2.151 2.197 2.136 2.160 270,840 -0.01(-0.56%)
Dec 19, 2008 2.227 2.246 2.121 2.172 541,854 +0.04(+1.71%)
Dec 18, 2008 2.133 2.148 2.114 2.136 840,939 +0.00(+0.14%)
Dec 17, 2008 2.099 2.133 2.075 2.133 549,333 +0.05(+2.49%)
Dec 16, 2008 2.020 2.105 2.020 2.081 467,054 +0.06(+2.99%)
Dec 15, 2008 2.041 2.072 2.014 2.021 543,735 +0.00(+0.18%)
Dec 12, 2008 1.983 2.044 1.980 2.017 0 -0.01(-0.63%)
Dec 11, 2008 2.044 2.044 1.989 2.030 387,476 +0.03(+1.71%)
Dec 10, 2008 2.044 2.060 1.983 1.995 379,803 -0.02(-1.21%)
Dec 09, 2008 2.044 2.081 2.014 2.020 568,220 -0.02(-1.19%)
Dec 08, 2008 2.090 2.090 2.038 2.044 570,279 -0.02(-0.89%)
Dec 05, 2008 2.023 2.105 1.989 2.063 0 +0.02(+0.90%)
Dec 04, 2008 2.057 2.084 2.044 2.044 263,502 -0.01(-0.59%)
Dec 03, 2008 2.072 2.118 2.047 2.057 688,609 -0.07(-3.16%)
Dec 02, 2008 2.136 2.136 2.050 2.124 338,043 +0.06(+2.81%)
Dec 01, 2008 2.023 2.099 2.023 2.066 320,256 -0.03(-1.60%)
Nov 28, 2008 2.069 2.121 2.062 2.099 179,879 +0.05(+2.69%)
Nov 26, 2008 1.999 2.060 1.985 2.044 351,555 +0.05(+2.29%)
Nov 25, 2008 1.971 2.072 1.956 1.999 373,678 +0.03(+1.55%)
Nov 24, 2008 1.892 2.005 1.825 1.968 300,395 +0.05(+2.38%)
Nov 21, 2008 1.840 1.922 1.831 1.922 588,108 +0.08(+4.13%)
Nov 20, 2008 1.861 1.977 1.831 1.846 768,705 -0.09(-4.57%)
Nov 19, 2008 2.075 2.075 1.876 1.934 713,261 -0.13(-6.07%)
Nov 18, 2008 2.111 2.111 1.983 2.060 387,128 -0.02(-1.17%)
Nov 17, 2008 2.108 2.133 2.050 2.084 199,271 -0.01(-0.58%)
Nov 14, 2008 2.111 2.148 2.081 2.096 0 -0.01(-0.68%)
Nov 13, 2008 2.081 2.288 2.081 2.111 662,655 +0.01(+0.69%)
Nov 12, 2008 2.090 2.124 2.066 2.096 320,954 -0.02(-1.02%)
Nov 11, 2008 2.035 2.121 2.035 2.118 384,274 -0.00(-0.14%)
Nov 10, 2008 2.114 2.151 2.114 2.121 320,705 +0.01(+0.29%)
Nov 07, 2008 2.087 2.121 2.084 2.114 0 +0.02(+0.73%)
Nov 06, 2008 2.090 2.121 2.090 2.099 537,010 +0.00(+0.15%)
Nov 05, 2008 2.121 2.166 2.075 2.096 796,245 -0.02(-1.15%)
Nov 04, 2008 2.121 2.121 2.102 2.121 542,483 +0.02(+1.16%)
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.