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 31, 2011 3.220 3.220 3.185 3.189 271,327 -0.01(-0.44%)
Oct 28, 2011 3.171 3.284 3.171 3.203 405,711 +0.03(+0.89%)
Oct 27, 2011 3.192 3.210 3.167 3.175 359,245 +0.01(+0.33%)
Oct 26, 2011 3.157 3.164 3.150 3.164 232,277 +0.03(+1.01%)
Oct 25, 2011 3.146 3.157 3.129 3.132 274,945 -0.02(-0.78%)
Oct 24, 2011 3.160 3.160 3.136 3.157 243,864 +0.01(+0.45%)
Oct 21, 2011 3.115 3.143 3.100 3.143 272,345 +0.04(+1.13%)
Oct 20, 2011 3.118 3.118 3.076 3.108 242,016 -0.00(-0.11%)
Oct 19, 2011 3.097 3.111 3.083 3.111 227,446 +0.01(+0.46%)
Oct 18, 2011 3.069 3.097 3.055 3.097 190,477 +0.02(+0.57%)
Oct 17, 2011 3.072 3.079 3.044 3.079 349,810 +0.00(+0.11%)
Oct 14, 2011 3.079 3.079 3.037 3.076 487,238 +0.02(+0.81%)
Oct 13, 2011 3.051 3.058 3.030 3.051 206,385 +0.01(+0.23%)
Oct 12, 2011 3.048 3.053 3.032 3.044 321,122 +0.00(+0.00%)
Oct 11, 2011 3.044 3.062 3.033 3.044 288,422 -0.01(-0.40%)
Oct 10, 2011 2.986 3.056 2.976 3.056 365,405 +0.09(+3.20%)
Oct 07, 2011 2.990 2.993 2.944 2.962 342,929 -0.00(-0.12%)
Oct 06, 2011 2.909 2.969 2.906 2.965 457,826 +0.06(+1.93%)
Oct 05, 2011 2.923 2.923 2.899 2.909 452,560 +0.00(+0.12%)
Oct 04, 2011 2.937 2.944 2.892 2.906 622,549 -0.06(-1.89%)
Oct 03, 2011 2.983 2.993 2.948 2.962 485,324 -0.03(-0.94%)
Sep 30, 2011 3.077 3.077 2.976 2.990 510,194 -0.08(-2.74%)
Sep 29, 2011 3.102 3.109 3.049 3.074 262,271 -0.01(-0.45%)
Sep 28, 2011 3.112 3.112 3.077 3.088 176,540 -0.02(-0.68%)
Sep 27, 2011 3.095 3.112 3.081 3.109 297,677 +0.03(+1.03%)
Sep 26, 2011 3.070 3.091 3.035 3.077 289,891 +0.01(+0.46%)
Sep 23, 2011 3.112 3.112 3.060 3.063 315,434 -0.03(-1.02%)
Sep 22, 2011 3.109 3.119 3.084 3.095 431,073 -0.04(-1.23%)
Sep 21, 2011 3.155 3.158 3.112 3.134 300,513 -0.01(-0.22%)
Sep 20, 2011 3.148 3.151 3.119 3.141 238,197 +0.00(+0.11%)
Sep 19, 2011 3.112 3.137 3.102 3.137 272,955 +0.01(+0.45%)
Sep 16, 2011 3.130 3.130 3.095 3.123 501,267 +0.01(+0.34%)
Sep 15, 2011 3.091 3.112 3.091 3.112 205,310 +0.00(+0.11%)
Sep 14, 2011 3.126 3.126 3.085 3.109 244,157 +0.00(+0.00%)
Sep 13, 2011 3.109 3.109 3.070 3.109 402,232 +0.01(+0.23%)
Sep 12, 2011 3.105 3.105 3.081 3.102 237,007 -0.01(-0.27%)
Sep 09, 2011 3.093 3.121 3.093 3.110 396,689 -0.01(-0.22%)
Sep 08, 2011 3.117 3.124 3.103 3.117 263,182 +0.00(+0.11%)
Sep 07, 2011 3.107 3.128 3.100 3.114 438,698 +0.01(+0.45%)
Sep 06, 2011 3.173 3.173 3.100 3.100 521,616 -0.08(-2.63%)
Sep 02, 2011 3.180 3.190 3.166 3.184 390,398 -0.01(-0.44%)
Sep 01, 2011 3.190 3.197 3.177 3.197 427,294 +0.02(+0.66%)
Aug 31, 2011 3.180 3.201 3.166 3.177 513,201 +0.02(+0.66%)
Aug 30, 2011 3.156 3.156 3.138 3.156 165,392 +0.00(+0.00%)
Aug 29, 2011 3.131 3.156 3.121 3.156 265,548 +0.04(+1.23%)
Aug 26, 2011 3.103 3.117 3.076 3.117 314,743 +0.02(+0.56%)
Aug 25, 2011 3.100 3.117 3.083 3.100 209,359 +0.00(+0.00%)
Aug 24, 2011 3.103 3.117 3.079 3.100 193,419 -0.01(-0.34%)
Aug 23, 2011 3.083 3.110 3.072 3.110 373,568 +0.02(+0.79%)
Aug 22, 2011 3.096 3.096 3.051 3.086 352,807 +0.01(+0.34%)
Aug 19, 2011 3.069 3.096 3.030 3.076 310,732 -0.01(-0.45%)
Aug 18, 2011 3.086 3.089 3.051 3.089 359,629 -0.02(-0.78%)
Aug 17, 2011 3.110 3.124 3.095 3.114 412,709 +0.03(+0.88%)
Aug 16, 2011 3.103 3.117 3.083 3.087 276,619 -0.02(-0.54%)
Aug 15, 2011 3.079 3.117 3.079 3.103 532,891 +0.02(+0.56%)
Aug 12, 2011 3.100 3.100 3.065 3.086 269,972 +0.01(+0.34%)
Aug 11, 2011 3.079 3.079 3.037 3.076 638,091 +0.02(+0.69%)
Aug 10, 2011 3.062 3.083 3.030 3.055 433,518 -0.04(-1.24%)
Aug 09, 2011 3.058 3.096 2.957 3.093 699,408 +0.08(+2.74%)
Aug 08, 2011 3.038 3.066 2.993 3.010 621,738 -0.12(-3.87%)
Aug 05, 2011 3.159 3.159 3.048 3.132 613,068 -0.00(-0.11%)
Aug 04, 2011 3.190 3.197 3.132 3.135 524,169 -0.07(-2.05%)
Aug 03, 2011 3.211 3.215 3.173 3.201 333,061 +0.00(+0.00%)
Aug 02, 2011 3.225 3.227 3.197 3.201 259,436 -0.03(-0.96%)
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.