Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.958 2.967 2.936 2.945 446,383 +0.00(+0.00%)
Mar 30, 2010 2.952 2.952 2.939 2.945 284,471 +0.00(+0.11%)
Mar 29, 2010 2.952 2.958 2.930 2.942 402,866 -0.00(-0.11%)
Mar 26, 2010 2.945 2.945 2.914 2.945 460,853 +0.00(+0.11%)
Mar 25, 2010 2.942 2.942 2.920 2.942 497,333 +0.01(+0.32%)
Mar 24, 2010 2.927 2.933 2.914 2.933 561,574 +0.02(+0.75%)
Mar 23, 2010 2.924 2.924 2.911 2.911 442,700 -0.00(-0.11%)
Mar 22, 2010 2.924 2.924 2.908 2.914 377,961 -0.01(-0.21%)
Mar 19, 2010 2.927 2.927 2.917 2.920 298,982 +0.00(+0.00%)
Mar 18, 2010 2.936 2.939 2.914 2.920 354,256 -0.01(-0.21%)
Mar 17, 2010 2.930 2.936 2.924 2.927 398,414 -0.01(-0.21%)
Mar 16, 2010 2.930 2.933 2.920 2.933 395,134 +0.01(+0.43%)
Mar 15, 2010 2.930 2.930 2.917 2.920 388,710 -0.01(-0.21%)
Mar 12, 2010 2.920 2.927 2.911 2.927 871,200 +0.02(+0.75%)
Mar 11, 2010 2.892 2.908 2.892 2.905 390,554 +0.00(+0.00%)
Mar 10, 2010 2.898 2.905 2.895 2.905 275,861 +0.00(+0.11%)
Mar 09, 2010 2.895 2.902 2.886 2.902 410,002 +0.02(+0.53%)
Mar 08, 2010 2.880 2.889 2.879 2.886 500,528 +0.00(+0.11%)
Mar 05, 2010 2.883 2.883 2.871 2.883 359,654 +0.02(+0.65%)
Mar 04, 2010 2.880 2.880 2.861 2.864 378,921 -0.01(-0.43%)
Mar 03, 2010 2.871 2.880 2.858 2.877 478,123 +0.02(+0.76%)
Mar 02, 2010 2.855 2.868 2.849 2.855 712,129 +0.01(+0.44%)
Mar 01, 2010 2.849 2.852 2.843 2.843 432,965 +0.00(+0.00%)
Feb 26, 2010 2.852 2.852 2.831 2.843 504,074 +0.00(+0.11%)
Feb 25, 2010 2.833 2.840 2.818 2.840 508,783 +0.02(+0.77%)
Feb 24, 2010 2.833 2.836 2.808 2.818 709,512 -0.02(-0.55%)
Feb 23, 2010 2.824 2.833 2.810 2.833 527,530 +0.03(+1.00%)
Feb 22, 2010 2.830 2.833 2.805 2.805 644,981 -0.01(-0.44%)
Feb 19, 2010 2.815 2.830 2.808 2.818 462,735 +0.00(+0.11%)
Feb 18, 2010 2.833 2.833 2.805 2.815 777,865 -0.00(-0.11%)
Feb 17, 2010 2.824 2.833 2.812 2.818 459,594 -0.01(-0.33%)
Feb 16, 2010 2.833 2.833 2.821 2.827 426,898 +0.00(+0.11%)
Feb 12, 2010 2.836 2.824 2.824 2.824 349,119 -0.01(-0.22%)
Feb 11, 2010 2.843 2.846 2.821 2.830 277,140 -0.00(-0.13%)
Feb 10, 2010 2.843 2.846 2.827 2.834 534,008 +0.00(+0.13%)
Feb 09, 2010 2.796 2.836 2.777 2.830 1,077,462 +0.06(+2.01%)
Feb 08, 2010 2.747 2.781 2.747 2.774 771,958 +0.02(+0.79%)
Feb 05, 2010 2.824 2.824 2.713 2.753 1,332,937 -0.07(-2.63%)
Feb 04, 2010 2.877 2.877 2.824 2.827 469,999 -0.04(-1.40%)
Feb 03, 2010 2.880 2.883 2.864 2.867 403,343 -0.02(-0.54%)
Feb 02, 2010 2.880 2.886 2.877 2.883 461,560 +0.01(+0.22%)
Feb 01, 2010 2.877 2.880 2.858 2.877 385,688 +0.02(+0.54%)
Jan 29, 2010 2.889 2.889 2.855 2.861 430,656 +0.00(+0.00%)
Jan 28, 2010 2.861 2.870 2.855 2.861 374,207 -0.01(-0.22%)
Jan 27, 2010 2.870 2.877 2.855 2.867 381,617 -0.00(-0.07%)
Jan 26, 2010 2.870 2.870 2.858 2.869 490,622 -0.00(-0.04%)
Jan 25, 2010 2.877 2.877 2.858 2.870 500,079 -0.00(-0.11%)
Jan 22, 2010 2.846 2.873 2.839 2.873 512,400 +0.03(+0.98%)
Jan 21, 2010 2.864 2.880 2.843 2.846 384,165 -0.02(-0.76%)
Jan 20, 2010 2.886 2.886 2.861 2.867 369,904 -0.01(-0.43%)
Jan 19, 2010 2.839 2.882 2.836 2.880 494,741 +0.04(+1.31%)
Jan 15, 2010 2.843 2.843 2.843 2.843 603,607 +0.01(+0.22%)
Jan 14, 2010 2.852 2.852 2.809 2.836 761,240 -0.00(-0.11%)
Jan 13, 2010 2.852 2.852 2.839 2.839 384,116 +0.00(+0.00%)
Jan 12, 2010 2.843 2.846 2.828 2.839 304,487 +0.00(+0.10%)
Jan 11, 2010 2.821 2.837 2.815 2.837 395,451 +0.02(+0.54%)
Jan 08, 2010 2.809 2.821 2.800 2.821 410,051 +0.02(+0.55%)
Jan 07, 2010 2.806 2.809 2.794 2.806 295,441 +0.00(+0.11%)
Jan 06, 2010 2.824 2.824 2.797 2.803 408,395 -0.02(-0.55%)
Jan 05, 2010 2.827 2.827 2.794 2.818 417,629 -0.01(-0.22%)
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.