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

MFS Charter Income Trust (NY: MCR )

6.209 -0.031 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 31, 2012 3.444 3.448 3.408 3.415 372,497 -0.02(-0.63%)
Jan 30, 2012 3.430 3.448 3.419 3.437 310,406 +0.01(+0.21%)
Jan 27, 2012 3.430 3.430 3.419 3.430 212,190 -0.00(-0.10%)
Jan 26, 2012 3.412 3.433 3.408 3.433 243,138 +0.00(+0.10%)
Jan 25, 2012 3.372 3.430 3.372 3.430 315,139 +0.04(+1.17%)
Jan 24, 2012 3.369 3.394 3.354 3.390 333,234 +0.04(+1.07%)
Jan 23, 2012 3.379 3.386 3.351 3.354 338,472 -0.03(-0.74%)
Jan 20, 2012 3.379 3.383 3.363 3.379 257,877 +0.01(+0.32%)
Jan 19, 2012 3.347 3.379 3.347 3.369 259,110 +0.02(+0.54%)
Jan 18, 2012 3.336 3.351 3.322 3.351 270,831 +0.01(+0.43%)
Jan 17, 2012 3.347 3.358 3.333 3.336 284,294 -0.00(-0.06%)
Jan 13, 2012 3.317 3.352 3.317 3.338 259,335 +0.02(+0.54%)
Jan 12, 2012 3.306 3.327 3.306 3.320 297,523 +0.00(+0.11%)
Jan 11, 2012 3.313 3.327 3.302 3.317 456,964 +0.01(+0.43%)
Jan 10, 2012 3.317 3.317 3.299 3.302 204,023 -0.01(-0.43%)
Jan 09, 2012 3.327 3.327 3.306 3.317 196,807 +0.00(+0.00%)
Jan 06, 2012 3.310 3.320 3.302 3.317 267,699 +0.01(+0.43%)
Jan 05, 2012 3.292 3.320 3.285 3.302 500,883 +0.02(+0.54%)
Jan 04, 2012 3.285 3.285 3.270 3.285 274,466 +0.02(+0.55%)
Dec 30, 2011 3.288 3.288 3.267 3.267 384,473 -0.00(-0.11%)
Dec 29, 2011 3.267 3.277 3.263 3.270 201,846 -0.00(-0.11%)
Dec 28, 2011 3.295 3.295 3.267 3.274 248,941 -0.01(-0.43%)
Dec 27, 2011 3.260 3.288 3.260 3.288 222,761 +0.02(+0.66%)
Dec 23, 2011 3.274 3.274 3.267 3.267 243,597 +0.01(+0.33%)
Dec 21, 2011 3.256 3.260 3.243 3.256 297,812 -0.01(-0.22%)
Dec 20, 2011 3.227 3.263 3.217 3.263 316,281 +0.06(+1.90%)
Dec 19, 2011 3.249 3.249 3.203 3.203 392,870 -0.03(-0.99%)
Dec 16, 2011 3.227 3.256 3.227 3.235 289,535 -0.01(-0.22%)
Dec 15, 2011 3.224 3.242 3.217 3.242 250,641 +0.02(+0.67%)
Dec 14, 2011 3.217 3.231 3.192 3.220 382,817 -0.01(-0.33%)
Dec 13, 2011 3.224 3.238 3.211 3.231 240,603 -0.00(-0.11%)
Dec 12, 2011 3.217 3.245 3.217 3.235 287,272 -0.01(-0.39%)
Dec 09, 2011 3.205 3.251 3.205 3.247 258,027 +0.02(+0.77%)
Dec 08, 2011 3.191 3.222 3.191 3.222 210,235 +0.02(+0.78%)
Dec 07, 2011 3.208 3.219 3.198 3.198 195,149 -0.02(-0.55%)
Dec 06, 2011 3.212 3.219 3.201 3.215 265,772 +0.00(+0.00%)
Dec 05, 2011 3.201 3.222 3.198 3.215 276,438 +0.01(+0.22%)
Dec 02, 2011 3.191 3.208 3.183 3.208 297,525 +0.02(+0.56%)
Dec 01, 2011 3.151 3.191 3.151 3.191 267,942 +0.02(+0.67%)
Nov 30, 2011 3.180 3.180 3.141 3.169 691,558 +0.04(+1.13%)
Nov 29, 2011 3.127 3.147 3.116 3.134 432,942 +0.02(+0.57%)
Nov 28, 2011 3.151 3.159 3.102 3.116 420,443 +0.01(+0.23%)
Nov 25, 2011 3.123 3.144 3.109 3.109 170,717 +0.00(+0.00%)
Nov 23, 2011 3.123 3.135 3.096 3.109 311,422 -0.02(-0.68%)
Nov 22, 2011 3.112 3.137 3.095 3.130 539,908 +0.04(+1.15%)
Nov 21, 2011 3.112 3.116 3.084 3.095 278,616 -0.02(-0.57%)
Nov 18, 2011 3.144 3.151 3.112 3.112 269,399 -0.03(-1.02%)
Nov 17, 2011 3.155 3.166 3.116 3.144 359,309 +0.01(+0.34%)
Nov 16, 2011 3.120 3.151 3.120 3.134 282,493 -0.00(-0.11%)
Nov 15, 2011 3.123 3.137 3.116 3.137 302,995 +0.00(+0.11%)
Nov 14, 2011 3.162 3.162 3.116 3.134 252,912 -0.01(-0.40%)
Nov 11, 2011 3.189 3.192 3.115 3.146 898,237 -0.03(-0.89%)
Nov 10, 2011 3.164 3.185 3.153 3.175 311,599 +0.01(+0.42%)
Nov 09, 2011 3.146 3.192 3.146 3.161 365,408 -0.03(-0.97%)
Nov 08, 2011 3.189 3.199 3.185 3.192 267,304 +0.00(+0.11%)
Nov 07, 2011 3.192 3.199 3.178 3.189 249,347 +0.01(+0.33%)
Nov 04, 2011 3.196 3.203 3.175 3.178 191,033 -0.02(-0.55%)
Nov 03, 2011 3.206 3.206 3.189 3.196 225,107 +0.01(+0.22%)
Nov 02, 2011 3.210 3.210 3.182 3.189 193,690 +0.00(+0.03%)
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.