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

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.