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

MFS Charter Income Trust (NY: MCR )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.004 2.039 2.004 2.039 0 +0.02(+0.80%)
Jan 29, 2009 2.012 2.026 1.975 2.023 550,897 +0.01(+0.27%)
Jan 28, 2009 2.012 2.026 1.999 2.017 514,454 +0.01(+0.67%)
Jan 27, 2009 2.039 2.039 1.999 2.004 522,643 +0.00(+0.13%)
Jan 26, 2009 2.012 2.044 1.993 2.001 547,826 -0.02(-1.19%)
Jan 23, 2009 1.980 2.031 1.961 2.026 551,255 +0.04(+2.17%)
Jan 22, 2009 1.958 2.023 1.950 1.983 843,528 -0.01(-0.40%)
Jan 21, 2009 2.004 2.004 1.961 1.991 722,099 -0.01(-0.67%)
Jan 20, 2009 2.055 2.063 1.983 2.004 751,408 -0.04(-1.97%)
Jan 16, 2009 2.017 2.063 1.999 2.044 0 +0.02(+1.06%)
Jan 15, 2009 2.012 2.023 1.964 2.023 601,941 +0.02(+0.94%)
Jan 14, 2009 1.985 2.034 1.980 2.004 497,867 -0.01(-0.53%)
Jan 13, 2009 1.972 2.031 1.969 2.015 620,727 +0.03(+1.43%)
Jan 12, 2009 2.026 2.058 1.940 1.986 1,411,326 -0.03(-1.29%)
Jan 09, 2009 2.023 2.039 2.002 2.012 522,246 +0.00(+0.00%)
Jan 08, 2009 2.028 2.044 1.999 2.012 261,485 -0.01(-0.26%)
Jan 07, 2009 2.039 2.042 1.972 2.018 1,115,900 +0.01(+0.67%)
Jan 06, 2009 2.010 2.028 1.991 2.004 888,155 -0.00(-0.13%)
Jan 05, 2009 2.031 2.031 1.999 2.007 753,634 -0.02(-0.79%)
Jan 02, 2009 1.964 2.063 1.946 2.023 0 +0.07(+3.41%)
Jan 01, 2009 1.919 2.023 1.906 1.956 0 +0.00(+0.00%)
Dec 31, 2008 1.919 2.023 1.906 1.956 809,318 +0.05(+2.66%)
Dec 30, 2008 1.911 1.946 1.892 1.906 863,160 +0.01(+0.70%)
Dec 29, 2008 1.927 1.935 1.892 1.892 773,924 -0.02(-0.84%)
Dec 26, 2008 1.898 1.932 1.892 1.908 0 -0.01(-0.28%)
Dec 24, 2008 1.860 1.938 1.858 1.914 332,390 +0.02(+1.27%)
Dec 23, 2008 1.919 1.919 1.871 1.890 565,204 +0.00(+0.14%)
Dec 22, 2008 1.879 1.919 1.866 1.887 310,044 -0.01(-0.56%)
Dec 19, 2008 1.946 1.962 1.852 1.898 620,288 +0.03(+1.71%)
Dec 18, 2008 1.863 1.876 1.847 1.866 962,665 +0.00(+0.14%)
Dec 17, 2008 1.834 1.863 1.812 1.863 628,849 +0.05(+2.49%)
Dec 16, 2008 1.764 1.839 1.764 1.818 534,660 +0.05(+2.99%)
Dec 15, 2008 1.783 1.810 1.759 1.765 622,441 +0.00(+0.18%)
Dec 12, 2008 1.732 1.786 1.730 1.762 0 -0.01(-0.63%)
Dec 11, 2008 1.786 1.786 1.738 1.773 443,563 +0.03(+1.71%)
Dec 10, 2008 1.786 1.799 1.732 1.743 434,780 +0.00(+0.15%)
Dec 09, 2008 1.762 1.793 1.735 1.740 659,436 -0.02(-1.19%)
Dec 08, 2008 1.801 1.801 1.756 1.762 661,824 -0.02(-0.89%)
Dec 05, 2008 1.743 1.814 1.714 1.777 0 +0.02(+0.90%)
Dec 04, 2008 1.772 1.796 1.762 1.762 305,801 -0.01(-0.59%)
Dec 03, 2008 1.785 1.825 1.764 1.772 799,150 -0.06(-3.16%)
Dec 02, 2008 1.840 1.840 1.767 1.830 392,308 +0.05(+2.81%)
Dec 01, 2008 1.743 1.809 1.743 1.780 371,666 -0.03(-1.60%)
Nov 28, 2008 1.783 1.827 1.777 1.809 208,755 +0.05(+2.69%)
Nov 26, 2008 1.722 1.775 1.710 1.762 407,990 +0.04(+2.29%)
Nov 25, 2008 1.698 1.785 1.685 1.722 433,664 +0.03(+1.55%)
Nov 24, 2008 1.630 1.727 1.572 1.696 348,617 +0.04(+2.38%)
Nov 21, 2008 1.585 1.656 1.577 1.656 682,515 +0.07(+4.13%)
Nov 20, 2008 1.604 1.704 1.577 1.591 892,104 -0.08(-4.57%)
Nov 19, 2008 1.788 1.788 1.617 1.667 827,760 -0.11(-6.07%)
Nov 18, 2008 1.819 1.819 1.709 1.775 449,273 -0.02(-1.17%)
Nov 17, 2008 1.817 1.838 1.767 1.796 231,260 -0.01(-0.58%)
Nov 14, 2008 1.819 1.851 1.793 1.806 0 -0.01(-0.68%)
Nov 13, 2008 1.793 1.972 1.793 1.819 769,030 +0.01(+0.69%)
Nov 12, 2008 1.801 1.830 1.780 1.806 372,477 -0.02(-1.02%)
Nov 11, 2008 1.754 1.827 1.754 1.825 445,960 -0.00(-0.14%)
Nov 10, 2008 1.822 1.854 1.822 1.827 372,188 +0.01(+0.29%)
Nov 07, 2008 1.798 1.827 1.796 1.822 0 +0.03(+1.46%)
Nov 06, 2008 1.788 1.814 1.788 1.796 627,777 +0.00(+0.15%)
Nov 05, 2008 1.814 1.853 1.775 1.793 930,829 -0.02(-1.15%)
Nov 04, 2008 1.814 1.814 1.798 1.814 634,176 +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.