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 (%)
Feb 26, 2010 2.831 2.831 2.810 2.821 507,862 +0.00(+0.11%)
Feb 25, 2010 2.812 2.818 2.797 2.818 512,606 +0.02(+0.77%)
Feb 24, 2010 2.812 2.815 2.787 2.797 714,844 -0.02(-0.55%)
Feb 23, 2010 2.803 2.812 2.789 2.812 531,494 +0.03(+1.00%)
Feb 22, 2010 2.809 2.812 2.784 2.784 649,828 -0.01(-0.44%)
Feb 19, 2010 2.794 2.809 2.787 2.797 466,213 +0.00(+0.11%)
Feb 18, 2010 2.812 2.812 2.784 2.794 783,711 -0.00(-0.11%)
Feb 17, 2010 2.803 2.812 2.791 2.797 463,048 -0.01(-0.33%)
Feb 16, 2010 2.812 2.812 2.800 2.806 430,107 +0.00(+0.11%)
Feb 12, 2010 2.815 2.803 2.803 2.803 351,743 -0.01(-0.22%)
Feb 11, 2010 2.821 2.825 2.800 2.809 279,223 -0.00(-0.13%)
Feb 10, 2010 2.821 2.825 2.806 2.813 538,021 +0.00(+0.13%)
Feb 09, 2010 2.775 2.815 2.757 2.809 1,085,559 +0.06(+2.01%)
Feb 08, 2010 2.726 2.760 2.726 2.754 777,759 +0.02(+0.79%)
Feb 05, 2010 2.803 2.803 2.692 2.732 1,342,954 -0.07(-2.63%)
Feb 04, 2010 2.855 2.855 2.803 2.806 473,531 -0.04(-1.40%)
Feb 03, 2010 2.858 2.861 2.843 2.846 406,374 -0.02(-0.54%)
Feb 02, 2010 2.858 2.864 2.855 2.861 465,029 +0.01(+0.22%)
Feb 01, 2010 2.855 2.858 2.837 2.855 388,586 +0.02(+0.54%)
Jan 29, 2010 2.867 2.867 2.834 2.840 433,892 +0.00(+0.00%)
Jan 28, 2010 2.840 2.849 2.834 2.840 377,019 -0.01(-0.22%)
Jan 27, 2010 2.849 2.855 2.834 2.846 384,485 -0.00(-0.07%)
Jan 26, 2010 2.849 2.849 2.837 2.848 494,309 -0.00(-0.04%)
Jan 25, 2010 2.855 2.855 2.837 2.849 503,837 -0.00(-0.11%)
Jan 22, 2010 2.824 2.852 2.818 2.852 516,251 +0.03(+0.98%)
Jan 21, 2010 2.843 2.858 2.821 2.824 387,052 -0.02(-0.76%)
Jan 20, 2010 2.864 2.864 2.840 2.846 372,684 -0.01(-0.43%)
Jan 19, 2010 2.818 2.860 2.815 2.858 498,459 +0.04(+1.31%)
Jan 15, 2010 2.821 2.821 2.821 2.821 608,143 +0.01(+0.22%)
Jan 14, 2010 2.831 2.831 2.788 2.815 766,961 -0.00(-0.11%)
Jan 13, 2010 2.831 2.831 2.818 2.818 387,003 +0.00(+0.00%)
Jan 12, 2010 2.821 2.824 2.807 2.818 306,775 +0.00(+0.10%)
Jan 11, 2010 2.800 2.815 2.794 2.815 398,423 +0.02(+0.54%)
Jan 08, 2010 2.788 2.800 2.779 2.800 413,133 +0.02(+0.55%)
Jan 07, 2010 2.785 2.788 2.773 2.785 297,661 +0.00(+0.11%)
Jan 06, 2010 2.803 2.803 2.776 2.782 411,464 -0.02(-0.55%)
Jan 05, 2010 2.806 2.806 2.773 2.797 420,768 -0.01(-0.22%)
Jan 04, 2010 2.806 2.806 2.794 2.803 500,040 +0.00(+0.10%)
Dec 31, 2009 2.815 2.800 2.800 2.800 248,494 -0.01(-0.21%)
Dec 30, 2009 2.803 2.806 2.794 2.806 280,896 +0.01(+0.22%)
Dec 29, 2009 2.800 2.803 2.791 2.800 256,889 -0.00(-0.11%)
Dec 28, 2009 2.803 2.806 2.776 2.803 223,484 +0.00(+0.00%)
Dec 24, 2009 2.800 2.803 2.788 2.803 205,102 +0.02(+0.77%)
Dec 23, 2009 2.791 2.791 2.764 2.782 631,090 -0.01(-0.33%)
Dec 22, 2009 2.782 2.791 2.773 2.791 419,568 +0.01(+0.24%)
Dec 21, 2009 2.782 2.788 2.771 2.784 381,143 +0.01(+0.53%)
Dec 18, 2009 2.785 2.788 2.764 2.770 453,213 -0.02(-0.66%)
Dec 17, 2009 2.764 2.788 2.758 2.788 286,361 +0.02(+0.88%)
Dec 16, 2009 2.748 2.764 2.733 2.764 418,420 +0.02(+0.67%)
Dec 15, 2009 2.748 2.758 2.742 2.745 322,524 +0.00(+0.11%)
Dec 14, 2009 2.748 2.748 2.736 2.742 347,262 -0.01(-0.44%)
Dec 11, 2009 2.761 2.761 2.745 2.754 377,484 +0.00(+0.11%)
Dec 10, 2009 2.773 2.773 2.748 2.751 449,541 -0.02(-0.66%)
Dec 09, 2009 2.776 2.776 2.758 2.770 490,556 -0.02(-0.55%)
Dec 08, 2009 2.770 2.787 2.767 2.785 628,310 +0.01(+0.44%)
Dec 07, 2009 2.770 2.773 2.751 2.773 418,794 +0.02(+0.66%)
Dec 04, 2009 2.767 2.776 2.754 2.754 564,058 -0.01(-0.44%)
Dec 03, 2009 2.754 2.767 2.754 2.767 875,761 +0.01(+0.44%)
Dec 02, 2009 2.761 2.761 2.745 2.754 369,174 -0.00(-0.15%)
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.