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 (%)
Mar 31, 2009 2.250 2.259 2.213 2.237 307,035 +0.01(+0.41%)
Mar 30, 2009 2.225 2.242 2.203 2.228 244,382 -0.03(-1.36%)
Mar 26, 2009 2.299 2.299 2.234 2.259 356,916 -0.03(-1.34%)
Mar 25, 2009 2.253 2.290 2.250 2.290 511,385 +0.03(+1.36%)
Mar 24, 2009 2.256 2.259 2.225 2.259 345,264 +0.02(+1.10%)
Mar 23, 2009 2.240 2.247 2.231 2.234 427,261 +0.03(+1.54%)
Mar 20, 2009 2.259 2.259 2.185 2.200 605,164 -0.03(-1.24%)
Mar 19, 2009 2.237 2.259 2.210 2.228 429,379 -0.03(-1.50%)
Mar 18, 2009 2.167 2.280 2.167 2.262 509,169 +0.08(+3.66%)
Mar 17, 2009 2.219 2.222 2.167 2.182 362,236 -0.02(-0.70%)
Mar 16, 2009 2.194 2.222 2.188 2.197 175,508 -0.01(-0.42%)
Mar 13, 2009 2.185 2.222 2.169 2.207 0 +0.02(+0.84%)
Mar 12, 2009 2.121 2.194 2.114 2.188 463,085 +0.04(+1.86%)
Mar 11, 2009 2.096 2.151 2.081 2.148 608,590 +0.04(+1.89%)
Mar 10, 2009 2.121 2.121 2.081 2.108 443,452 +0.02(+1.03%)
Mar 09, 2009 2.081 2.139 2.074 2.087 501,145 -0.06(-2.58%)
Mar 06, 2009 2.191 2.244 2.084 2.142 0 -0.05(-2.24%)
Mar 05, 2009 2.222 2.240 2.164 2.191 252,269 -0.02(-1.11%)
Mar 04, 2009 2.207 2.240 2.188 2.216 534,318 +0.05(+2.41%)
Mar 02, 2009 2.207 2.253 2.139 2.164 674,715 -0.10(-4.22%)
Feb 27, 2009 2.250 2.296 2.173 2.259 0 +0.01(+0.41%)
Feb 26, 2009 2.244 2.256 2.222 2.250 543,709 +0.03(+1.53%)
Feb 25, 2009 2.191 2.219 2.176 2.216 310,324 +0.02(+0.70%)
Feb 24, 2009 2.200 2.268 2.136 2.200 529,795 +0.05(+2.29%)
Feb 23, 2009 2.311 2.320 2.102 2.151 900,176 -0.18(-7.65%)
Feb 20, 2009 2.237 2.333 2.157 2.330 0 +0.05(+2.02%)
Feb 19, 2009 2.290 2.357 2.240 2.283 709,163 -0.00(-0.13%)
Feb 18, 2009 2.308 2.320 2.247 2.287 484,001 -0.03(-1.20%)
Feb 17, 2009 2.333 2.333 2.305 2.314 458,435 -0.03(-1.44%)
Feb 13, 2009 2.354 2.366 2.336 2.348 535,233 -0.02(-0.65%)
Feb 12, 2009 2.348 2.363 2.336 2.363 470,751 +0.02(+0.65%)
Feb 11, 2009 2.363 2.376 2.314 2.348 700,788 -0.01(-0.52%)
Feb 10, 2009 2.348 2.363 2.342 2.360 631,149 +0.00(+0.13%)
Feb 09, 2009 2.320 2.357 2.290 2.357 601,578 +0.01(+0.52%)
Feb 06, 2009 2.379 2.379 2.323 2.345 504,630 -0.02(-0.91%)
Feb 05, 2009 2.360 2.388 2.323 2.366 471,249 -0.02(-0.65%)
Feb 04, 2009 2.385 2.388 2.342 2.382 406,953 -0.05(-2.15%)
Feb 03, 2009 2.342 2.434 2.336 2.434 421,049 +0.08(+3.53%)
Feb 02, 2009 2.336 2.351 2.323 2.351 418,677 +0.02(+0.66%)
Jan 30, 2009 2.296 2.336 2.296 2.336 0 +0.02(+0.80%)
Jan 29, 2009 2.305 2.320 2.262 2.317 480,900 +0.01(+0.27%)
Jan 28, 2009 2.305 2.320 2.290 2.311 449,087 +0.02(+0.67%)
Jan 27, 2009 2.336 2.336 2.290 2.296 456,236 +0.00(+0.13%)
Jan 26, 2009 2.305 2.342 2.283 2.293 478,219 -0.03(-1.19%)
Jan 23, 2009 2.268 2.326 2.247 2.320 481,212 +0.05(+2.16%)
Jan 22, 2009 2.244 2.317 2.234 2.271 736,349 -0.01(-0.40%)
Jan 21, 2009 2.296 2.296 2.247 2.280 630,349 -0.02(-0.67%)
Jan 20, 2009 2.354 2.363 2.271 2.296 655,934 -0.05(-1.97%)
Jan 16, 2009 2.311 2.363 2.290 2.342 0 +0.02(+1.06%)
Jan 15, 2009 2.305 2.317 2.250 2.317 525,458 +0.02(+0.94%)
Jan 14, 2009 2.274 2.330 2.268 2.296 434,608 -0.01(-0.53%)
Jan 13, 2009 2.259 2.326 2.256 2.308 541,857 +0.03(+1.43%)
Jan 12, 2009 2.320 2.357 2.222 2.275 1,232,002 -0.04(-1.93%)
Jan 09, 2009 2.333 2.351 2.308 2.320 452,930 +0.00(+0.00%)
Jan 08, 2009 2.339 2.357 2.305 2.320 226,779 -0.01(-0.26%)
Jan 07, 2009 2.351 2.354 2.274 2.326 967,791 +0.02(+0.67%)
Jan 06, 2009 2.317 2.339 2.296 2.311 770,273 -0.00(-0.13%)
Jan 05, 2009 2.342 2.342 2.305 2.314 653,607 -0.02(-0.79%)
Jan 02, 2009 2.265 2.379 2.244 2.333 0 +0.08(+3.41%)
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.