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 (%)
Jul 29, 2011 3.176 3.180 3.080 3.176 847,225 -0.01(-0.33%)
Jul 28, 2011 3.194 3.194 3.170 3.187 417,841 -0.02(-0.75%)
Jul 27, 2011 3.249 3.249 3.190 3.211 465,667 -0.04(-1.28%)
Jul 26, 2011 3.266 3.266 3.232 3.253 299,803 +0.00(+0.00%)
Jul 25, 2011 3.263 3.263 3.249 3.253 300,522 -0.01(-0.32%)
Jul 22, 2011 3.266 3.266 3.256 3.263 183,013 -0.02(-0.53%)
Jul 21, 2011 3.298 3.298 3.266 3.280 224,831 +0.00(+0.00%)
Jul 20, 2011 3.270 3.280 3.260 3.280 297,829 +0.03(+0.85%)
Jul 19, 2011 3.263 3.277 3.253 3.253 235,483 -0.00(-0.11%)
Jul 18, 2011 3.266 3.287 3.256 3.256 255,109 -0.03(-1.05%)
Jul 15, 2011 3.266 3.291 3.266 3.291 484,276 +0.02(+0.53%)
Jul 14, 2011 3.298 3.298 3.260 3.273 223,007 -0.00(-0.11%)
Jul 13, 2011 3.249 3.291 3.246 3.277 358,654 +0.02(+0.64%)
Jul 12, 2011 3.277 3.277 3.246 3.256 319,486 -0.01(-0.34%)
Jul 11, 2011 3.257 3.291 3.253 3.267 382,648 +0.02(+0.53%)
Jul 08, 2011 3.257 3.274 3.250 3.250 238,090 -0.02(-0.53%)
Jul 07, 2011 3.291 3.291 3.253 3.267 319,146 -0.01(-0.31%)
Jul 06, 2011 3.243 3.288 3.233 3.277 729,519 +0.04(+1.38%)
Jul 05, 2011 3.250 3.250 3.226 3.233 240,533 -0.02(-0.53%)
Jul 01, 2011 3.222 3.257 3.219 3.250 300,635 +0.03(+0.96%)
Jun 30, 2011 3.247 3.250 3.219 3.219 309,245 -0.01(-0.43%)
Jun 29, 2011 3.233 3.236 3.222 3.233 148,779 +0.00(+0.11%)
Jun 28, 2011 3.226 3.247 3.216 3.229 242,995 +0.00(+0.00%)
Jun 27, 2011 3.233 3.233 3.212 3.229 249,198 +0.00(+0.00%)
Jun 24, 2011 3.233 3.236 3.205 3.229 337,377 +0.00(+0.11%)
Jun 23, 2011 3.216 3.229 3.205 3.226 330,783 +0.01(+0.21%)
Jun 22, 2011 3.216 3.219 3.205 3.219 302,845 +0.02(+0.54%)
Jun 21, 2011 3.205 3.212 3.178 3.202 258,944 -0.01(-0.21%)
Jun 20, 2011 3.178 3.240 3.176 3.209 747,664 +0.05(+1.52%)
Jun 17, 2011 3.167 3.171 3.157 3.161 265,228 +0.01(+0.22%)
Jun 16, 2011 3.147 3.154 3.133 3.154 239,727 +0.02(+0.55%)
Jun 15, 2011 3.161 3.161 3.130 3.136 457,522 -0.02(-0.65%)
Jun 14, 2011 3.157 3.171 3.147 3.157 279,996 -0.01(-0.22%)
Jun 13, 2011 3.174 3.185 3.150 3.164 457,344 -0.02(-0.65%)
Jun 10, 2011 3.174 3.185 3.171 3.185 298,533 +0.00(+0.00%)
Jun 09, 2011 3.198 3.198 3.174 3.185 379,060 +0.00(+0.11%)
Jun 08, 2011 3.202 3.202 3.181 3.181 429,779 -0.02(-0.56%)
Jun 07, 2011 3.199 3.213 3.192 3.199 349,122 -0.01(-0.21%)
Jun 06, 2011 3.247 3.247 3.189 3.206 469,369 -0.04(-1.16%)
Jun 03, 2011 3.233 3.243 3.213 3.243 283,977 +0.05(+1.71%)
May 24, 2011 3.182 3.189 3.175 3.189 299,950 +0.01(+0.21%)
May 23, 2011 3.185 3.185 3.172 3.182 363,777 -0.01(-0.21%)
May 20, 2011 3.179 3.189 3.172 3.189 331,221 +0.00(+0.00%)
May 19, 2011 3.182 3.189 3.179 3.189 363,169 -0.00(-0.11%)
May 18, 2011 3.179 3.192 3.175 3.192 405,825 +0.01(+0.21%)
May 17, 2011 3.179 3.196 3.172 3.185 462,191 +0.00(+0.00%)
May 16, 2011 3.182 3.192 3.172 3.185 404,657 +0.01(+0.21%)
May 13, 2011 3.175 3.189 3.161 3.179 344,250 -0.01(-0.32%)
May 12, 2011 3.168 3.189 3.164 3.189 310,556 +0.01(+0.32%)
May 11, 2011 3.172 3.179 3.166 3.179 202,050 +0.00(+0.00%)
May 10, 2011 3.179 3.182 3.161 3.179 151,073 +0.01(+0.41%)
May 09, 2011 3.149 3.169 3.142 3.166 170,406 +0.01(+0.21%)
May 06, 2011 3.132 3.166 3.132 3.159 325,267 +0.02(+0.76%)
May 05, 2011 3.149 3.155 3.132 3.135 525,297 -0.01(-0.32%)
May 04, 2011 3.152 3.152 3.138 3.145 272,527 -0.01(-0.43%)
May 03, 2011 3.152 3.166 3.142 3.159 187,370 -0.00(-0.11%)
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.