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 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2009 2.603 2.618 2.588 2.609 387,629 +0.02(+0.95%)
Jul 30, 2009 2.711 2.711 2.572 2.585 336,378 +0.02(+0.96%)
Jul 29, 2009 2.554 2.582 2.548 2.560 406,228 +0.01(+0.24%)
Jul 28, 2009 2.569 2.582 2.542 2.554 487,317 -0.03(-1.07%)
Jul 27, 2009 2.591 2.591 2.572 2.582 288,992 -0.01(-0.36%)
Jul 24, 2009 2.591 2.591 2.565 2.591 2,147 +0.00(+0.00%)
Jul 23, 2009 2.557 2.597 2.557 2.591 433,391 +0.04(+1.44%)
Jul 22, 2009 2.539 2.566 2.538 2.554 377,929 +0.01(+0.36%)
Jul 21, 2009 2.520 2.548 2.517 2.545 359,249 +0.01(+0.36%)
Jul 20, 2009 2.545 2.545 2.526 2.535 221,823 -0.01(-0.36%)
Jul 17, 2009 2.532 2.545 2.511 2.545 239,072 +0.01(+0.24%)
Jul 16, 2009 2.514 2.539 2.502 2.539 316,923 +0.02(+0.85%)
Jul 15, 2009 2.532 2.532 2.510 2.517 330,762 -0.01(-0.49%)
Jul 14, 2009 2.548 2.548 2.526 2.529 435,385 -0.01(-0.48%)
Jul 13, 2009 2.514 2.557 2.514 2.542 329,883 +0.01(+0.24%)
Jul 10, 2009 2.535 2.551 2.517 2.535 223,466 +0.00(+0.12%)
Jul 09, 2009 2.523 2.545 2.514 2.532 317,011 +0.01(+0.37%)
Jul 08, 2009 2.502 2.536 2.496 2.523 460,879 +0.02(+0.86%)
Jul 07, 2009 2.505 2.514 2.492 2.502 303,979 +0.00(+0.00%)
Jul 06, 2009 2.539 2.539 2.492 2.502 377,516 -0.03(-1.33%)
Jul 02, 2009 2.539 2.548 2.505 2.535 451,746 +0.00(+0.12%)
Jul 01, 2009 2.502 2.535 2.502 2.532 616,627 +0.02(+0.98%)
Jun 30, 2009 2.508 2.508 2.486 2.508 242,212 +0.00(+0.12%)
Jun 29, 2009 2.502 2.505 2.486 2.505 367,302 +0.01(+0.37%)
Jun 26, 2009 2.489 2.505 2.488 2.496 237,435 +0.01(+0.50%)
Jun 25, 2009 2.480 2.486 2.471 2.483 311,515 -0.00(-0.12%)
Jun 24, 2009 2.483 2.492 2.465 2.486 349,032 +0.02(+0.62%)
Jun 23, 2009 2.477 2.477 2.452 2.471 228,028 +0.00(+0.12%)
Jun 22, 2009 2.474 2.486 2.459 2.468 630,934 -0.01(-0.37%)
Jun 19, 2009 2.477 2.480 2.465 2.477 297,322 +0.00(+0.00%)
Jun 18, 2009 2.468 2.489 2.437 2.477 534,139 +0.02(+1.00%)
Jun 17, 2009 2.480 2.480 2.422 2.452 337,442 -0.02(-0.87%)
Jun 16, 2009 2.483 2.486 2.459 2.474 360,807 +0.01(+0.37%)
Jun 15, 2009 2.456 2.465 2.394 2.465 481,639 +0.02(+0.63%)
Jun 12, 2009 2.434 2.465 2.428 2.449 344,359 -0.01(-0.38%)
Jun 11, 2009 2.437 2.468 2.419 2.459 287,433 +0.01(+0.38%)
Jun 10, 2009 2.459 2.506 2.425 2.449 325,790 -0.00(-0.13%)
Jun 09, 2009 2.462 2.472 2.440 2.452 255,263 -0.02(-0.75%)
Jun 08, 2009 2.465 2.474 2.449 2.471 247,763 -0.02(-0.74%)
Jun 05, 2009 2.489 2.492 2.465 2.489 248,576 +0.00(+0.12%)
Jun 04, 2009 2.474 2.489 2.465 2.486 373,842 +0.02(+0.62%)
Jun 03, 2009 2.452 2.483 2.449 2.471 368,282 +0.02(+0.63%)
Jun 02, 2009 2.459 2.483 2.440 2.456 336,557 +0.01(+0.25%)
Jun 01, 2009 2.440 2.597 2.428 2.449 853,780 +0.01(+0.50%)
May 29, 2009 2.425 2.440 2.420 2.437 214,245 +0.00(+0.13%)
May 28, 2009 2.425 2.440 2.416 2.434 343,204 +0.02(+0.89%)
May 27, 2009 2.419 2.434 2.413 2.413 381,043 -0.02(-0.63%)
May 26, 2009 2.366 2.434 2.366 2.428 440,139 +0.05(+1.94%)
May 22, 2009 2.370 2.394 2.354 2.382 391,270 +0.01(+0.52%)
May 21, 2009 2.363 2.388 2.363 2.370 227,163 -0.01(-0.26%)
May 20, 2009 2.388 2.394 2.348 2.376 476,000 -0.00(-0.13%)
May 19, 2009 2.342 2.382 2.330 2.379 542,352 +0.04(+1.84%)
May 18, 2009 2.323 2.348 2.323 2.336 619,191 +0.01(+0.53%)
May 15, 2009 2.326 2.339 2.305 2.323 450,994 +0.00(+0.13%)
May 14, 2009 2.348 2.348 2.320 2.320 368,565 -0.03(-1.31%)
May 13, 2009 2.370 2.373 2.342 2.351 280,809 -0.02(-0.65%)
May 12, 2009 2.357 2.376 2.351 2.366 341,802 +0.02(+0.65%)
May 11, 2009 2.385 2.388 2.351 2.351 344,242 -0.04(-1.67%)
May 08, 2009 2.406 2.406 2.382 2.391 465,965 -0.01(-0.38%)
May 07, 2009 2.413 2.419 2.386 2.400 558,719 -0.01(-0.38%)
May 06, 2009 2.391 2.422 2.376 2.409 510,832 +0.04(+1.55%)
May 05, 2009 2.391 2.391 2.357 2.373 221,566 -0.01(-0.39%)
May 04, 2009 2.373 2.394 2.366 2.382 629,161 -0.03(-1.27%)
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.