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 (%)
Oct 29, 2010 3.227 3.227 3.175 3.175 445,034 -0.04(-1.11%)
Oct 28, 2010 3.210 3.220 3.210 3.210 275,680 -0.01(-0.20%)
Oct 27, 2010 3.201 3.217 3.201 3.217 485,304 +0.00(+0.10%)
Oct 25, 2010 3.210 3.214 3.201 3.214 341,156 +0.00(+0.10%)
Oct 22, 2010 3.207 3.210 3.197 3.210 287,504 +0.01(+0.20%)
Oct 21, 2010 3.194 3.207 3.190 3.204 310,485 +0.01(+0.31%)
Oct 20, 2010 3.178 3.194 3.176 3.194 414,830 +0.00(+0.10%)
Oct 19, 2010 3.158 3.191 3.158 3.191 555,965 +0.04(+1.13%)
Oct 18, 2010 3.171 3.178 3.155 3.155 307,370 -0.01(-0.41%)
Oct 15, 2010 3.181 3.188 3.165 3.168 369,956 -0.02(-0.61%)
Oct 14, 2010 3.178 3.191 3.175 3.188 292,798 +0.01(+0.41%)
Oct 13, 2010 3.178 3.181 3.171 3.175 497,334 +0.00(+0.00%)
Oct 12, 2010 3.168 3.175 3.158 3.175 382,869 +0.01(+0.30%)
Oct 11, 2010 3.146 3.178 3.146 3.165 320,713 +0.01(+0.20%)
Oct 08, 2010 3.159 3.181 3.159 3.159 501,746 -0.02(-0.51%)
Oct 07, 2010 3.159 3.181 3.155 3.175 230,888 +0.02(+0.72%)
Oct 06, 2010 3.175 3.185 3.152 3.152 356,518 -0.03(-0.81%)
Oct 05, 2010 3.194 3.194 3.152 3.178 332,011 -0.00(-0.10%)
Oct 04, 2010 3.172 3.201 3.149 3.181 407,379 +0.02(+0.61%)
Oct 01, 2010 3.162 3.162 3.149 3.162 256,850 +0.00(+0.10%)
Sep 30, 2010 3.165 3.165 3.146 3.159 397,800 +0.01(+0.31%)
Sep 29, 2010 3.113 3.155 3.113 3.149 448,705 +0.01(+0.21%)
Sep 28, 2010 3.130 3.146 3.121 3.143 404,097 +0.01(+0.31%)
Sep 27, 2010 3.120 3.139 3.113 3.133 404,156 +0.01(+0.31%)
Sep 24, 2010 3.117 3.123 3.097 3.123 337,049 +0.01(+0.21%)
Sep 23, 2010 3.091 3.117 3.091 3.117 274,127 +0.02(+0.66%)
Sep 22, 2010 3.123 3.123 3.081 3.096 560,934 -0.03(-0.96%)
Sep 21, 2010 3.136 3.136 3.110 3.126 368,825 +0.00(+0.00%)
Sep 20, 2010 3.110 3.126 3.107 3.126 304,656 +0.02(+0.52%)
Sep 17, 2010 3.110 3.120 3.107 3.110 276,499 -0.00(-0.10%)
Sep 15, 2010 3.117 3.117 3.101 3.113 234,235 -0.00(-0.10%)
Sep 14, 2010 3.084 3.120 3.081 3.117 756,519 +0.01(+0.42%)
Sep 13, 2010 3.130 3.130 3.101 3.104 417,526 -0.00(-0.12%)
Sep 10, 2010 3.114 3.114 3.107 3.108 274,076 -0.01(-0.20%)
Sep 09, 2010 3.111 3.114 3.104 3.114 295,945 +0.00(+0.00%)
Sep 08, 2010 3.114 3.114 3.098 3.114 346,492 +0.01(+0.31%)
Sep 07, 2010 3.104 3.104 3.088 3.104 402,765 +0.00(+0.00%)
Sep 03, 2010 3.088 3.104 3.069 3.104 613,693 +0.02(+0.73%)
Sep 02, 2010 3.101 3.104 3.082 3.082 714,725 -0.02(-0.62%)
Sep 01, 2010 3.098 3.104 3.094 3.101 458,767 +0.01(+0.31%)
Aug 31, 2010 3.107 3.107 3.078 3.091 404,871 +0.00(+0.00%)
Aug 30, 2010 3.082 3.101 3.082 3.091 232,846 -0.01(-0.21%)
Aug 27, 2010 3.098 3.098 3.091 3.098 321,178 +0.00(+0.00%)
Aug 26, 2010 3.111 3.111 3.078 3.098 431,188 -0.01(-0.31%)
Aug 25, 2010 3.120 3.123 3.092 3.107 517,751 +0.00(+0.00%)
Aug 24, 2010 3.123 3.123 3.091 3.107 303,664 -0.01(-0.41%)
Aug 23, 2010 3.075 3.120 3.075 3.120 464,088 +0.04(+1.14%)
Aug 20, 2010 3.088 3.094 3.082 3.085 380,541 -0.00(-0.10%)
Aug 19, 2010 3.088 3.098 3.075 3.088 334,838 +0.00(+0.00%)
Aug 18, 2010 3.078 3.094 3.078 3.088 360,105 -0.01(-0.31%)
Aug 17, 2010 3.098 3.104 3.082 3.098 391,348 +0.01(+0.21%)
Aug 16, 2010 3.088 3.091 3.082 3.091 370,974 +0.00(+0.10%)
Aug 13, 2010 3.088 3.094 3.078 3.088 291,792 +0.00(+0.10%)
Aug 12, 2010 3.069 3.085 3.056 3.085 287,085 +0.01(+0.21%)
Aug 11, 2010 3.091 3.101 3.078 3.078 492,505 -0.01(-0.42%)
Aug 10, 2010 3.111 3.114 3.078 3.091 349,492 -0.02(-0.53%)
Aug 09, 2010 3.111 3.117 3.095 3.108 355,530 +0.01(+0.31%)
Aug 06, 2010 3.098 3.114 3.066 3.098 859,989 +0.02(+0.62%)
Aug 05, 2010 3.060 3.079 3.047 3.079 406,894 +0.01(+0.42%)
Aug 04, 2010 3.050 3.066 3.047 3.066 456,768 +0.02(+0.52%)
Aug 03, 2010 3.044 3.050 3.034 3.050 431,174 +0.01(+0.21%)
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.