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 3.175 444,912 -0.04(-1.11%)
Oct 28, 2010 3.211 3.221 3.211 3.211 275,605 -0.01(-0.20%)
Oct 27, 2010 3.201 3.218 3.201 3.218 485,171 +0.00(+0.10%)
Oct 25, 2010 3.211 3.214 3.201 3.214 341,063 +0.00(+0.10%)
Oct 22, 2010 3.208 3.211 3.198 3.211 287,426 +0.01(+0.20%)
Oct 21, 2010 3.195 3.208 3.191 3.205 310,400 +0.01(+0.31%)
Oct 20, 2010 3.179 3.195 3.176 3.195 414,717 +0.00(+0.10%)
Oct 19, 2010 3.159 3.192 3.159 3.192 555,813 +0.04(+1.13%)
Oct 18, 2010 3.172 3.179 3.156 3.156 307,286 -0.01(-0.41%)
Oct 15, 2010 3.182 3.188 3.166 3.169 369,855 -0.02(-0.61%)
Oct 14, 2010 3.179 3.192 3.175 3.188 292,718 +0.01(+0.41%)
Oct 13, 2010 3.179 3.182 3.172 3.175 497,198 +0.00(+0.00%)
Oct 12, 2010 3.169 3.175 3.159 3.175 382,765 +0.01(+0.30%)
Oct 11, 2010 3.147 3.179 3.147 3.166 320,625 +0.01(+0.20%)
Oct 08, 2010 3.160 3.182 3.160 3.160 501,609 -0.02(-0.51%)
Oct 07, 2010 3.160 3.182 3.156 3.176 230,825 +0.02(+0.72%)
Oct 06, 2010 3.176 3.185 3.153 3.153 356,420 -0.03(-0.81%)
Oct 05, 2010 3.195 3.195 3.153 3.179 331,920 -0.00(-0.10%)
Oct 04, 2010 3.172 3.202 3.150 3.182 407,268 +0.02(+0.61%)
Oct 01, 2010 3.163 3.163 3.150 3.163 256,780 +0.00(+0.10%)
Sep 30, 2010 3.166 3.166 3.147 3.160 397,691 +0.01(+0.31%)
Sep 29, 2010 3.114 3.156 3.114 3.150 448,582 +0.01(+0.21%)
Sep 28, 2010 3.130 3.147 3.122 3.143 403,987 +0.01(+0.31%)
Sep 27, 2010 3.121 3.140 3.114 3.134 404,046 +0.01(+0.31%)
Sep 24, 2010 3.118 3.124 3.098 3.124 336,956 +0.01(+0.21%)
Sep 23, 2010 3.092 3.118 3.092 3.118 274,052 +0.02(+0.66%)
Sep 22, 2010 3.124 3.124 3.082 3.097 560,780 -0.03(-0.96%)
Sep 21, 2010 3.137 3.137 3.111 3.127 368,724 +0.00(+0.00%)
Sep 20, 2010 3.111 3.127 3.108 3.127 304,572 +0.02(+0.52%)
Sep 17, 2010 3.111 3.121 3.108 3.111 276,423 -0.00(-0.10%)
Sep 15, 2010 3.118 3.118 3.101 3.114 234,171 -0.00(-0.10%)
Sep 14, 2010 3.085 3.121 3.082 3.118 756,312 +0.01(+0.42%)
Sep 13, 2010 3.130 3.130 3.101 3.105 417,411 -0.00(-0.12%)
Sep 10, 2010 3.115 3.115 3.108 3.109 274,001 -0.01(-0.20%)
Sep 09, 2010 3.111 3.115 3.105 3.115 295,864 +0.00(+0.00%)
Sep 08, 2010 3.115 3.115 3.099 3.115 346,397 +0.01(+0.31%)
Sep 07, 2010 3.105 3.105 3.089 3.105 402,655 +0.00(+0.00%)
Sep 03, 2010 3.089 3.105 3.070 3.105 613,525 +0.02(+0.73%)
Sep 02, 2010 3.102 3.105 3.083 3.083 714,530 -0.02(-0.62%)
Sep 01, 2010 3.099 3.105 3.095 3.102 458,642 +0.01(+0.31%)
Aug 31, 2010 3.108 3.108 3.079 3.092 404,760 +0.00(+0.00%)
Aug 30, 2010 3.083 3.102 3.083 3.092 232,782 -0.01(-0.21%)
Aug 27, 2010 3.099 3.099 3.092 3.099 321,090 +0.00(+0.00%)
Aug 26, 2010 3.111 3.111 3.079 3.099 431,070 -0.01(-0.31%)
Aug 25, 2010 3.121 3.124 3.092 3.108 517,609 +0.00(+0.00%)
Aug 24, 2010 3.124 3.124 3.092 3.108 303,581 -0.01(-0.41%)
Aug 23, 2010 3.076 3.121 3.076 3.121 463,961 +0.04(+1.14%)
Aug 20, 2010 3.089 3.095 3.083 3.086 380,437 -0.00(-0.10%)
Aug 19, 2010 3.089 3.099 3.076 3.089 334,746 +0.00(+0.00%)
Aug 18, 2010 3.079 3.095 3.079 3.089 360,007 -0.01(-0.31%)
Aug 17, 2010 3.099 3.105 3.083 3.099 391,241 +0.01(+0.21%)
Aug 16, 2010 3.089 3.092 3.083 3.092 370,873 +0.00(+0.10%)
Aug 13, 2010 3.089 3.095 3.079 3.089 291,712 +0.00(+0.10%)
Aug 12, 2010 3.070 3.086 3.057 3.086 287,006 +0.01(+0.21%)
Aug 11, 2010 3.092 3.102 3.079 3.079 492,370 -0.01(-0.42%)
Aug 10, 2010 3.111 3.115 3.079 3.092 349,396 -0.02(-0.53%)
Aug 09, 2010 3.112 3.118 3.096 3.108 355,433 +0.01(+0.31%)
Aug 06, 2010 3.099 3.115 3.067 3.099 859,754 +0.02(+0.62%)
Aug 05, 2010 3.061 3.080 3.048 3.080 406,782 +0.01(+0.42%)
Aug 04, 2010 3.051 3.067 3.048 3.067 456,643 +0.02(+0.52%)
Aug 03, 2010 3.045 3.051 3.035 3.051 431,056 +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.