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

MFS Charter Income Trust (NY: MCR )

6.234 +0.003 (+0.06%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 3, 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 (%)
Nov 30, 2009 2.768 2.768 2.750 2.753 341,899 -0.01(-0.33%)
Nov 27, 2009 2.750 2.762 2.740 2.762 231,407 +0.01(+0.45%)
Nov 25, 2009 2.756 2.756 2.732 2.750 352,190 +0.01(+0.45%)
Nov 24, 2009 2.725 2.738 2.710 2.738 372,620 +0.02(+0.79%)
Nov 23, 2009 2.704 2.722 2.698 2.716 272,016 +0.02(+0.68%)
Nov 20, 2009 2.673 2.698 2.667 2.698 457,041 +0.02(+0.92%)
Nov 19, 2009 2.698 2.698 2.648 2.673 627,589 -0.02(-0.68%)
Nov 18, 2009 2.688 2.704 2.636 2.691 431,400 -0.01(-0.45%)
Nov 17, 2009 2.716 2.716 2.688 2.704 342,377 -0.00(-0.11%)
Nov 16, 2009 2.691 2.719 2.681 2.707 326,536 +0.02(+0.69%)
Nov 13, 2009 2.685 2.688 2.661 2.688 341,576 +0.01(+0.23%)
Nov 12, 2009 2.707 2.707 2.682 2.682 521,091 -0.01(-0.34%)
Nov 11, 2009 2.682 2.707 2.682 2.691 479,401 +0.01(+0.34%)
Nov 10, 2009 2.673 2.682 2.655 2.682 541,644 +0.00(+0.11%)
Nov 09, 2009 2.682 2.682 2.655 2.679 597,495 +0.01(+0.23%)
Nov 06, 2009 2.661 2.685 2.652 2.673 425,565 +0.03(+1.05%)
Nov 05, 2009 2.682 2.682 2.645 2.645 364,900 -0.02(-0.69%)
Nov 04, 2009 2.695 2.695 2.661 2.664 536,938 -0.02(-0.69%)
Nov 03, 2009 2.676 2.690 2.670 2.682 190,381 -0.00(-0.11%)
Nov 02, 2009 2.642 2.688 2.642 2.685 334,963 +0.02(+0.88%)
Oct 30, 2009 2.713 2.713 2.633 2.662 799,116 -0.01(-0.55%)
Oct 29, 2009 2.741 2.741 2.667 2.676 548,508 -0.02(-0.79%)
Oct 28, 2009 2.731 2.741 2.695 2.698 482,773 -0.02(-0.90%)
Oct 27, 2009 2.719 2.731 2.710 2.722 340,990 +0.01(+0.45%)
Oct 26, 2009 2.734 2.750 2.701 2.710 487,111 -0.01(-0.45%)
Oct 23, 2009 2.728 2.747 2.722 2.722 514,519 -0.03(-1.12%)
Oct 22, 2009 2.747 2.756 2.728 2.753 448,022 +0.02(+0.67%)
Oct 21, 2009 2.722 2.747 2.713 2.734 601,443 +0.02(+0.79%)
Oct 20, 2009 2.710 2.716 2.698 2.713 425,626 +0.02(+0.57%)
Oct 19, 2009 2.756 2.756 2.682 2.698 732,186 -0.05(-1.79%)
Oct 16, 2009 2.710 2.747 2.707 2.747 339,903 +0.01(+0.45%)
Oct 15, 2009 2.747 2.747 2.707 2.734 542,901 -0.01(-0.45%)
Oct 14, 2009 2.738 2.750 2.719 2.747 762,738 +0.02(+0.90%)
Oct 13, 2009 2.738 2.738 2.716 2.722 158,531 -0.02(-0.78%)
Oct 12, 2009 2.750 2.756 2.722 2.744 321,189 -0.01(-0.22%)
Oct 09, 2009 2.750 2.753 2.738 2.750 323,330 +0.01(+0.22%)
Oct 08, 2009 2.756 2.768 2.734 2.744 452,390 +0.02(+0.56%)
Oct 07, 2009 2.762 2.765 2.722 2.728 440,748 -0.02(-0.56%)
Oct 06, 2009 2.756 2.771 2.728 2.744 473,718 -0.01(-0.22%)
Oct 05, 2009 2.777 2.777 2.741 2.750 373,805 -0.02(-0.56%)
Oct 02, 2009 2.762 2.777 2.747 2.765 408,354 +0.01(+0.33%)
Oct 01, 2009 2.768 2.777 2.744 2.756 416,630 -0.01(-0.33%)
Sep 30, 2009 2.781 2.781 2.753 2.765 433,812 -0.00(-0.11%)
Sep 29, 2009 2.747 2.768 2.738 2.768 250,242 +0.04(+1.35%)
Sep 28, 2009 2.762 2.774 2.725 2.731 497,911 -0.01(-0.45%)
Sep 25, 2009 2.728 2.744 2.716 2.744 404,832 +0.02(+0.68%)
Sep 24, 2009 2.734 2.734 2.713 2.725 310,282 +0.01(+0.34%)
Sep 23, 2009 2.738 2.747 2.713 2.716 394,033 -0.02(-0.90%)
Sep 22, 2009 2.734 2.743 2.716 2.741 531,027 +0.01(+0.22%)
Sep 21, 2009 2.719 2.734 2.708 2.734 339,132 +0.02(+0.81%)
Sep 18, 2009 2.707 2.725 2.688 2.713 485,481 +0.02(+0.90%)
Sep 17, 2009 2.722 2.731 2.685 2.688 595,901 -0.02(-0.68%)
Sep 16, 2009 2.695 2.719 2.695 2.707 286,786 +0.01(+0.46%)
Sep 15, 2009 2.707 2.707 2.682 2.695 381,805 -0.00(-0.11%)
Sep 14, 2009 2.691 2.705 2.679 2.698 666,225 +0.01(+0.43%)
Sep 11, 2009 2.676 2.688 2.670 2.686 255,219 +0.01(+0.37%)
Sep 10, 2009 2.673 2.679 2.658 2.676 280,007 +0.00(+0.00%)
Sep 09, 2009 2.670 2.682 2.658 2.676 261,826 +0.02(+0.69%)
Sep 08, 2009 2.673 2.682 2.658 2.658 281,107 -0.01(-0.35%)
Sep 04, 2009 2.670 2.670 2.658 2.667 237,985 +0.01(+0.23%)
Sep 03, 2009 2.673 2.673 2.652 2.661 357,824 -0.01(-0.23%)
Sep 02, 2009 2.679 2.679 2.661 2.667 358,641 -0.01(-0.23%)
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.