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 (%)
Nov 30, 2011 3.179 3.179 3.140 3.168 691,747 +0.04(+1.13%)
Nov 29, 2011 3.126 3.146 3.115 3.133 433,061 +0.02(+0.57%)
Nov 28, 2011 3.151 3.158 3.101 3.115 420,558 +0.01(+0.23%)
Nov 25, 2011 3.122 3.144 3.108 3.108 170,763 +0.00(+0.00%)
Nov 23, 2011 3.122 3.134 3.095 3.108 311,508 -0.02(-0.68%)
Nov 22, 2011 3.112 3.136 3.094 3.129 540,056 +0.04(+1.15%)
Nov 21, 2011 3.112 3.115 3.083 3.094 278,692 -0.02(-0.57%)
Nov 18, 2011 3.144 3.151 3.112 3.112 269,473 -0.03(-1.02%)
Nov 17, 2011 3.154 3.165 3.115 3.144 359,408 +0.01(+0.34%)
Nov 16, 2011 3.119 3.151 3.119 3.133 282,570 -0.00(-0.11%)
Nov 15, 2011 3.122 3.136 3.115 3.136 303,077 +0.00(+0.11%)
Nov 14, 2011 3.161 3.161 3.115 3.133 252,982 -0.01(-0.40%)
Nov 11, 2011 3.188 3.191 3.114 3.145 898,483 -0.03(-0.89%)
Nov 10, 2011 3.163 3.184 3.153 3.174 311,684 +0.01(+0.42%)
Nov 09, 2011 3.145 3.191 3.145 3.160 365,508 -0.03(-0.97%)
Nov 08, 2011 3.188 3.198 3.184 3.191 267,377 +0.00(+0.11%)
Nov 07, 2011 3.191 3.198 3.177 3.188 249,415 +0.01(+0.33%)
Nov 04, 2011 3.195 3.202 3.174 3.177 191,085 -0.02(-0.55%)
Nov 03, 2011 3.205 3.205 3.188 3.195 225,169 +0.01(+0.22%)
Nov 02, 2011 3.209 3.209 3.181 3.188 193,742 +0.00(+0.03%)
Nov 01, 2011 3.174 3.205 3.117 3.187 440,407 -0.00(-0.03%)
Oct 31, 2011 3.220 3.220 3.184 3.188 271,401 -0.01(-0.44%)
Oct 28, 2011 3.170 3.283 3.170 3.202 405,822 +0.03(+0.89%)
Oct 27, 2011 3.191 3.209 3.167 3.174 359,343 +0.01(+0.33%)
Oct 26, 2011 3.156 3.163 3.149 3.163 232,341 +0.03(+1.01%)
Oct 25, 2011 3.145 3.156 3.128 3.131 275,020 -0.02(-0.78%)
Oct 24, 2011 3.160 3.160 3.135 3.156 243,931 +0.01(+0.45%)
Oct 21, 2011 3.114 3.142 3.100 3.142 272,419 +0.04(+1.13%)
Oct 20, 2011 3.117 3.117 3.075 3.107 242,082 -0.00(-0.11%)
Oct 19, 2011 3.096 3.110 3.082 3.110 227,509 +0.01(+0.46%)
Oct 18, 2011 3.068 3.096 3.054 3.096 190,530 +0.02(+0.57%)
Oct 17, 2011 3.071 3.078 3.043 3.078 349,905 +0.00(+0.11%)
Oct 14, 2011 3.078 3.078 3.036 3.075 487,371 +0.02(+0.81%)
Oct 13, 2011 3.050 3.057 3.029 3.050 206,441 +0.01(+0.23%)
Oct 12, 2011 3.047 3.052 3.031 3.043 321,210 +0.00(+0.00%)
Oct 11, 2011 3.043 3.061 3.033 3.043 288,501 -0.01(-0.40%)
Oct 10, 2011 2.985 3.056 2.975 3.056 365,505 +0.09(+3.20%)
Oct 07, 2011 2.989 2.992 2.943 2.961 343,023 -0.00(-0.12%)
Oct 06, 2011 2.908 2.968 2.905 2.964 457,952 +0.06(+1.93%)
Oct 05, 2011 2.922 2.922 2.898 2.908 452,683 +0.00(+0.12%)
Oct 04, 2011 2.936 2.943 2.891 2.905 622,720 -0.06(-1.89%)
Oct 03, 2011 2.982 2.992 2.947 2.961 485,457 -0.03(-0.94%)
Sep 30, 2011 3.077 3.077 2.975 2.989 510,333 -0.08(-2.74%)
Sep 29, 2011 3.101 3.108 3.049 3.073 262,342 -0.01(-0.45%)
Sep 28, 2011 3.112 3.112 3.077 3.087 176,588 -0.02(-0.68%)
Sep 27, 2011 3.094 3.112 3.080 3.108 297,758 +0.03(+1.03%)
Sep 26, 2011 3.070 3.091 3.035 3.077 289,970 +0.01(+0.46%)
Sep 23, 2011 3.112 3.112 3.059 3.063 315,520 -0.03(-1.02%)
Sep 22, 2011 3.108 3.119 3.084 3.094 431,191 -0.04(-1.23%)
Sep 21, 2011 3.154 3.157 3.112 3.133 300,595 -0.01(-0.22%)
Sep 20, 2011 3.147 3.150 3.119 3.140 238,262 +0.00(+0.11%)
Sep 19, 2011 3.112 3.136 3.101 3.136 273,030 +0.01(+0.45%)
Sep 16, 2011 3.129 3.129 3.094 3.122 501,404 +0.01(+0.34%)
Sep 15, 2011 3.091 3.112 3.091 3.112 205,366 +0.00(+0.11%)
Sep 14, 2011 3.126 3.126 3.085 3.108 244,224 +0.00(+0.00%)
Sep 13, 2011 3.108 3.108 3.070 3.108 402,342 +0.01(+0.23%)
Sep 12, 2011 3.105 3.105 3.080 3.101 237,072 -0.01(-0.27%)
Sep 09, 2011 3.092 3.120 3.092 3.110 396,797 -0.01(-0.22%)
Sep 08, 2011 3.116 3.123 3.103 3.116 263,254 +0.00(+0.11%)
Sep 07, 2011 3.106 3.127 3.099 3.113 438,818 +0.01(+0.45%)
Sep 06, 2011 3.172 3.172 3.099 3.099 521,759 -0.08(-2.63%)
Sep 02, 2011 3.179 3.190 3.165 3.183 390,505 -0.01(-0.44%)
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.