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

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 2.836 2.821 2.821 2.821 246,708 -0.01(-0.21%)
Dec 30, 2009 2.824 2.827 2.814 2.827 278,877 +0.01(+0.22%)
Dec 29, 2009 2.821 2.824 2.811 2.821 255,043 -0.00(-0.11%)
Dec 28, 2009 2.824 2.827 2.796 2.824 221,877 +0.00(+0.00%)
Dec 24, 2009 2.821 2.824 2.808 2.824 203,628 +0.02(+0.77%)
Dec 23, 2009 2.811 2.811 2.784 2.802 626,554 -0.01(-0.33%)
Dec 22, 2009 2.802 2.811 2.793 2.811 416,552 +0.01(+0.24%)
Dec 21, 2009 2.802 2.808 2.791 2.805 378,404 +0.01(+0.53%)
Dec 18, 2009 2.805 2.808 2.784 2.790 449,955 -0.02(-0.66%)
Dec 17, 2009 2.784 2.808 2.777 2.808 284,303 +0.02(+0.88%)
Dec 16, 2009 2.768 2.784 2.753 2.784 415,413 +0.02(+0.67%)
Dec 15, 2009 2.768 2.777 2.762 2.765 320,206 +0.00(+0.11%)
Dec 14, 2009 2.768 2.768 2.756 2.762 344,766 -0.01(-0.44%)
Dec 11, 2009 2.781 2.781 2.765 2.774 374,771 +0.00(+0.11%)
Dec 10, 2009 2.793 2.793 2.768 2.771 446,310 -0.02(-0.66%)
Dec 09, 2009 2.796 2.796 2.777 2.790 487,030 -0.02(-0.55%)
Dec 08, 2009 2.790 2.807 2.787 2.805 623,794 +0.01(+0.44%)
Dec 07, 2009 2.790 2.793 2.771 2.793 415,784 +0.02(+0.66%)
Dec 04, 2009 2.787 2.796 2.774 2.774 560,004 -0.01(-0.44%)
Dec 03, 2009 2.774 2.787 2.774 2.787 869,467 +0.01(+0.44%)
Dec 02, 2009 2.781 2.781 2.765 2.774 366,521 -0.00(-0.15%)
Dec 01, 2009 2.765 2.781 2.762 2.779 519,763 +0.03(+0.94%)
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%)
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.