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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2012 3.845 3.867 3.822 3.860 420,761 +0.03(+0.70%)
Dec 28, 2012 3.841 3.853 3.799 3.834 449,089 -0.01(-0.20%)
Dec 27, 2012 3.872 3.876 3.834 3.841 348,319 -0.02(-0.40%)
Dec 26, 2012 3.868 3.891 3.845 3.857 233,802 -0.02(-0.59%)
Dec 24, 2012 3.898 3.902 3.872 3.879 160,997 -0.02(-0.49%)
Dec 21, 2012 3.845 3.898 3.834 3.898 350,154 +0.03(+0.69%)
Dec 20, 2012 3.891 3.902 3.837 3.872 373,966 +0.02(+0.40%)
Dec 19, 2012 3.883 3.898 3.853 3.857 371,067 -0.03(-0.69%)
Dec 18, 2012 3.879 3.903 3.868 3.883 282,453 +0.01(+0.23%)
Dec 17, 2012 3.863 3.886 3.851 3.874 276,388 +0.01(+0.20%)
Dec 14, 2012 3.859 3.876 3.855 3.867 184,430 -0.00(-0.10%)
Dec 13, 2012 3.870 3.901 3.859 3.870 305,193 -0.02(-0.49%)
Dec 12, 2012 3.874 3.908 3.859 3.889 378,495 +0.02(+0.39%)
Dec 11, 2012 3.867 3.912 3.851 3.874 310,869 +0.01(+0.29%)
Dec 10, 2012 3.829 3.863 3.806 3.863 348,159 +0.05(+1.29%)
Dec 07, 2012 3.776 3.844 3.776 3.814 386,264 +0.03(+0.70%)
Dec 06, 2012 3.817 3.855 3.787 3.787 522,942 -0.06(-1.48%)
Dec 05, 2012 3.821 3.897 3.821 3.844 820,666 +0.00(+0.10%)
Dec 04, 2012 3.814 3.863 3.787 3.840 836,057 -0.03(-0.69%)
Nov 30, 2012 3.867 3.893 3.851 3.867 350,866 -0.02(-0.49%)
Nov 29, 2012 3.863 3.889 3.855 3.886 260,246 +0.02(+0.59%)
Nov 28, 2012 3.817 3.886 3.817 3.863 374,500 +0.02(+0.49%)
Nov 27, 2012 3.795 3.863 3.787 3.844 457,437 +0.06(+1.50%)
Nov 26, 2012 3.817 3.825 3.776 3.787 383,555 -0.02(-0.60%)
Nov 23, 2012 3.821 3.825 3.810 3.810 166,243 +0.02(+0.40%)
Nov 21, 2012 3.817 3.825 3.791 3.795 372,898 +0.00(+0.10%)
Nov 20, 2012 3.825 3.825 3.783 3.791 312,218 -0.02(-0.60%)
Nov 19, 2012 3.776 3.814 3.753 3.814 388,488 +0.06(+1.72%)
Nov 16, 2012 3.555 3.772 3.555 3.749 611,556 +0.13(+3.46%)
Nov 15, 2012 3.722 3.741 3.578 3.624 2,251,134 -0.15(-4.02%)
Nov 14, 2012 3.916 3.916 3.748 3.776 618,381 -0.13(-3.21%)
Nov 13, 2012 3.939 3.939 3.874 3.901 366,596 -0.03(-0.83%)
Nov 12, 2012 3.911 3.949 3.892 3.934 248,074 +0.03(+0.87%)
Nov 09, 2012 3.934 3.934 3.892 3.900 270,556 -0.02(-0.48%)
Nov 08, 2012 3.934 3.941 3.888 3.919 314,712 -0.01(-0.29%)
Nov 07, 2012 3.911 3.934 3.901 3.930 368,451 +0.02(+0.58%)
Nov 06, 2012 3.892 3.934 3.866 3.907 457,467 +0.02(+0.39%)
Nov 05, 2012 3.941 3.941 3.885 3.892 252,957 -0.03(-0.87%)
Nov 02, 2012 3.941 3.949 3.903 3.926 343,387 -0.02(-0.48%)
Nov 01, 2012 3.919 3.945 3.900 3.945 678,906 +0.05(+1.16%)
Oct 31, 2012 3.907 3.922 3.888 3.900 524,565 +0.00(+0.00%)
Oct 26, 2012 3.896 3.900 3.900 3.900 390,986 +0.03(+0.88%)
Oct 25, 2012 3.862 3.888 3.854 3.866 538,186 -0.02(-0.39%)
Oct 24, 2012 3.903 3.903 3.877 3.881 326,097 +0.00(+0.00%)
Oct 23, 2012 3.866 3.888 3.859 3.881 316,908 +0.02(+0.39%)
Oct 19, 2012 3.854 3.866 3.843 3.866 255,921 +0.03(+0.89%)
Oct 18, 2012 3.858 3.858 3.817 3.832 353,185 -0.00(-0.10%)
Oct 17, 2012 3.877 3.877 3.824 3.835 387,638 +0.01(+0.20%)
Oct 16, 2012 3.869 3.892 3.813 3.828 818,183 -0.05(-1.23%)
Oct 15, 2012 3.876 3.898 3.857 3.876 395,431 -0.01(-0.19%)
Oct 12, 2012 3.894 3.894 3.872 3.883 307,610 +0.00(+0.10%)
Oct 11, 2012 3.872 3.894 3.849 3.879 463,248 +0.03(+0.68%)
Oct 10, 2012 3.846 3.861 3.831 3.853 278,618 +0.00(+0.00%)
Oct 09, 2012 3.868 3.872 3.838 3.853 382,479 -0.00(-0.10%)
Oct 08, 2012 3.834 3.861 3.831 3.857 280,008 +0.02(+0.49%)
Oct 05, 2012 3.838 3.861 3.838 3.838 229,900 -0.02(-0.49%)
Oct 04, 2012 3.846 3.857 3.823 3.857 461,238 +0.01(+0.29%)
Oct 03, 2012 3.804 3.849 3.804 3.846 540,096 +0.03(+0.89%)
Oct 02, 2012 3.831 3.838 3.812 3.812 264,841 -0.03(-0.88%)
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.