Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.