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: 4:10 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 (%)
Jun 30, 2010 2.908 2.930 2.895 2.908 337,352 +0.01(+0.43%)
Jun 29, 2010 2.911 2.914 2.889 2.895 303,473 -0.01(-0.44%)
Jun 25, 2010 2.908 2.908 2.884 2.908 298,557 +0.03(+0.99%)
Jun 24, 2010 2.895 2.895 2.873 2.880 397,418 -0.02(-0.66%)
Jun 23, 2010 2.870 2.899 2.864 2.899 328,362 +0.03(+1.22%)
Jun 22, 2010 2.876 2.876 2.845 2.864 350,680 +0.01(+0.22%)
Jun 21, 2010 2.861 2.880 2.851 2.857 327,009 +0.00(+0.11%)
Jun 18, 2010 2.854 2.889 2.854 2.854 367,267 -0.02(-0.77%)
Jun 17, 2010 2.886 2.892 2.864 2.876 266,539 +0.01(+0.22%)
Jun 16, 2010 2.883 2.889 2.870 2.870 268,334 -0.01(-0.22%)
Jun 15, 2010 2.880 2.892 2.864 2.876 381,390 +0.01(+0.22%)
Jun 14, 2010 2.857 2.873 2.857 2.870 238,151 +0.03(+0.89%)
Jun 11, 2010 2.851 2.870 2.838 2.845 296,022 -0.00(-0.11%)
Jun 10, 2010 2.870 2.870 2.838 2.848 302,666 -0.01(-0.22%)
Jun 09, 2010 2.873 2.873 2.845 2.854 245,526 -0.00(-0.11%)
Jun 08, 2010 2.892 2.895 2.842 2.857 311,665 -0.03(-0.89%)
Jun 07, 2010 2.861 2.889 2.858 2.883 401,581 +0.03(+0.88%)
Jun 04, 2010 2.858 2.864 2.842 2.858 323,654 +0.00(+0.00%)
Jun 03, 2010 2.861 2.861 2.829 2.858 269,964 +0.00(+0.00%)
Jun 02, 2010 2.861 2.861 2.839 2.858 303,916 +0.01(+0.22%)
Jun 01, 2010 2.785 2.858 2.785 2.852 434,574 +0.04(+1.34%)
May 28, 2010 2.814 2.852 2.804 2.814 399,546 -0.01(-0.45%)
May 27, 2010 2.826 2.833 2.789 2.826 287,318 +0.05(+1.82%)
May 26, 2010 2.814 2.836 2.773 2.776 8,251 -0.01(-0.34%)
May 25, 2010 2.741 2.785 2.703 2.785 627,218 +0.01(+0.34%)
May 24, 2010 2.770 2.811 2.770 2.776 739,186 +0.01(+0.34%)
May 21, 2010 2.622 2.770 2.622 2.767 1,841,315 -0.01(-0.34%)
May 20, 2010 2.793 2.795 2.763 2.776 943,881 -0.03(-1.23%)
May 19, 2010 2.899 2.902 2.760 2.811 856,775 -0.09(-2.94%)
May 18, 2010 2.915 2.927 2.889 2.896 322,264 -0.02(-0.65%)
May 17, 2010 2.908 2.915 2.889 2.915 220,521 -0.01(-0.43%)
May 14, 2010 2.927 2.933 2.893 2.927 248,469 -0.01(-0.32%)
May 13, 2010 2.937 2.940 2.911 2.937 302,209 +0.02(+0.54%)
May 12, 2010 2.924 2.930 2.916 2.921 343,727 +0.01(+0.22%)
May 11, 2010 2.905 2.927 2.886 2.915 561,132 +0.05(+1.75%)
May 10, 2010 2.864 2.883 2.858 2.864 491,934 +0.03(+1.22%)
May 07, 2010 2.824 2.864 2.767 2.830 578,362 +0.02(+0.78%)
May 06, 2010 2.911 2.911 2.730 2.808 867,916 -0.10(-3.44%)
May 05, 2010 2.921 2.940 2.877 2.908 548,821 -0.04(-1.36%)
May 04, 2010 2.952 2.971 2.936 2.948 367,286 -0.02(-0.76%)
May 03, 2010 2.958 2.971 2.949 2.971 342,572 +0.02(+0.64%)
Apr 30, 2010 2.946 2.952 2.930 2.952 376,566 +0.01(+0.43%)
Apr 29, 2010 2.971 3.002 2.933 2.940 884,794 -0.03(-1.05%)
Apr 28, 2010 2.971 2.973 2.958 2.971 393,949 +0.01(+0.21%)
Apr 27, 2010 2.977 2.977 2.965 2.965 566,042 -0.01(-0.21%)
Apr 26, 2010 2.968 2.971 2.962 2.971 476,343 +0.03(+0.96%)
Apr 23, 2010 2.952 2.952 2.940 2.943 395,006 +0.00(+0.00%)
Apr 22, 2010 2.946 2.949 2.927 2.943 306,668 +0.01(+0.21%)
Apr 21, 2010 2.958 2.962 2.936 2.936 512,579 -0.02(-0.64%)
Apr 20, 2010 2.958 2.958 2.943 2.955 493,039 +0.01(+0.21%)
Apr 19, 2010 2.940 2.949 2.933 2.949 444,090 +0.01(+0.43%)
Apr 16, 2010 2.940 2.958 2.924 2.936 395,834 -0.00(-0.11%)
Apr 15, 2010 2.933 2.940 2.927 2.940 355,407 +0.02(+0.54%)
Apr 14, 2010 2.943 2.962 2.924 2.924 1,222,914 -0.01(-0.43%)
Apr 13, 2010 2.936 2.940 2.930 2.936 372,832 +0.00(+0.00%)
Apr 12, 2010 2.943 2.943 2.924 2.936 317,497 +0.01(+0.20%)
Apr 09, 2010 2.934 2.934 2.918 2.931 413,086 +0.00(+0.11%)
Apr 08, 2010 2.927 2.927 2.912 2.927 377,997 +0.01(+0.32%)
Apr 07, 2010 2.931 2.931 2.906 2.918 325,062 -0.01(-0.42%)
Apr 06, 2010 2.931 2.940 2.915 2.931 349,138 +0.00(+0.00%)
Apr 05, 2010 2.940 2.946 2.927 2.931 247,514 -0.01(-0.21%)
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.