Skip to main content

MFS Charter Income Trust (NY: MCR )

6.209 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.176 3.179 3.079 3.176 847,457 -0.01(-0.33%)
Jul 28, 2011 3.193 3.193 3.169 3.186 417,955 -0.02(-0.75%)
Jul 27, 2011 3.248 3.248 3.189 3.210 465,795 -0.04(-1.28%)
Jul 26, 2011 3.266 3.266 3.231 3.252 299,885 +0.00(+0.00%)
Jul 25, 2011 3.262 3.262 3.248 3.252 300,605 -0.01(-0.32%)
Jul 22, 2011 3.266 3.266 3.255 3.262 183,063 -0.02(-0.53%)
Jul 21, 2011 3.297 3.297 3.266 3.279 224,893 +0.00(+0.00%)
Jul 20, 2011 3.269 3.279 3.259 3.279 297,910 +0.03(+0.85%)
Jul 19, 2011 3.262 3.276 3.252 3.252 235,548 -0.00(-0.11%)
Jul 18, 2011 3.266 3.286 3.255 3.255 255,179 -0.03(-1.05%)
Jul 15, 2011 3.266 3.290 3.266 3.290 484,408 +0.02(+0.53%)
Jul 14, 2011 3.297 3.297 3.259 3.272 223,068 -0.00(-0.11%)
Jul 13, 2011 3.248 3.290 3.245 3.276 358,752 +0.02(+0.64%)
Jul 12, 2011 3.276 3.276 3.245 3.255 319,574 -0.01(-0.34%)
Jul 11, 2011 3.256 3.290 3.253 3.266 382,752 +0.02(+0.53%)
Jul 08, 2011 3.256 3.273 3.249 3.249 238,155 -0.02(-0.53%)
Jul 07, 2011 3.290 3.290 3.253 3.266 319,233 -0.01(-0.31%)
Jul 06, 2011 3.242 3.287 3.232 3.277 729,719 +0.04(+1.38%)
Jul 05, 2011 3.249 3.249 3.225 3.232 240,598 -0.02(-0.53%)
Jul 01, 2011 3.222 3.256 3.218 3.249 300,718 +0.03(+0.96%)
Jun 30, 2011 3.246 3.249 3.218 3.218 309,330 -0.01(-0.43%)
Jun 29, 2011 3.232 3.235 3.222 3.232 148,820 +0.00(+0.11%)
Jun 28, 2011 3.225 3.246 3.215 3.228 243,062 +0.00(+0.00%)
Jun 27, 2011 3.232 3.232 3.211 3.228 249,266 +0.00(+0.00%)
Jun 24, 2011 3.232 3.235 3.204 3.228 337,470 +0.00(+0.11%)
Jun 23, 2011 3.215 3.228 3.204 3.225 330,873 +0.01(+0.21%)
Jun 22, 2011 3.215 3.218 3.204 3.218 302,928 +0.02(+0.54%)
Jun 21, 2011 3.204 3.211 3.177 3.201 259,015 -0.01(-0.21%)
Jun 20, 2011 3.177 3.239 3.176 3.208 747,868 +0.05(+1.52%)
Jun 17, 2011 3.167 3.170 3.156 3.160 265,300 +0.01(+0.22%)
Jun 16, 2011 3.146 3.153 3.132 3.153 239,793 +0.02(+0.55%)
Jun 15, 2011 3.160 3.160 3.129 3.136 457,647 -0.02(-0.65%)
Jun 14, 2011 3.156 3.170 3.146 3.156 280,073 -0.01(-0.22%)
Jun 13, 2011 3.173 3.184 3.149 3.163 457,470 -0.02(-0.65%)
Jun 10, 2011 3.173 3.184 3.170 3.184 298,615 +0.00(+0.00%)
Jun 09, 2011 3.197 3.197 3.173 3.184 379,163 +0.00(+0.11%)
Jun 08, 2011 3.201 3.201 3.180 3.180 429,897 -0.02(-0.56%)
Jun 07, 2011 3.198 3.212 3.191 3.198 349,217 -0.01(-0.21%)
Jun 06, 2011 3.246 3.246 3.188 3.205 469,497 -0.04(-1.16%)
Jun 03, 2011 3.232 3.243 3.212 3.243 284,055 +0.05(+1.71%)
May 24, 2011 3.181 3.188 3.174 3.188 300,032 +0.01(+0.22%)
May 23, 2011 3.185 3.185 3.171 3.181 363,877 -0.01(-0.21%)
May 20, 2011 3.178 3.188 3.171 3.188 331,312 +0.00(+0.00%)
May 19, 2011 3.181 3.188 3.178 3.188 363,268 -0.00(-0.11%)
May 18, 2011 3.178 3.191 3.174 3.191 405,936 +0.01(+0.21%)
May 17, 2011 3.178 3.195 3.171 3.185 462,318 +0.00(+0.00%)
May 16, 2011 3.181 3.191 3.171 3.185 404,768 +0.01(+0.21%)
May 13, 2011 3.174 3.188 3.161 3.178 344,344 -0.01(-0.32%)
May 12, 2011 3.167 3.188 3.163 3.188 310,641 +0.01(+0.32%)
May 11, 2011 3.171 3.178 3.165 3.178 202,106 +0.00(+0.00%)
May 10, 2011 3.178 3.181 3.161 3.178 151,115 +0.01(+0.41%)
May 09, 2011 3.148 3.168 3.141 3.165 170,452 +0.01(+0.22%)
May 06, 2011 3.131 3.165 3.131 3.158 325,356 +0.02(+0.76%)
May 05, 2011 3.148 3.155 3.131 3.134 525,441 -0.01(-0.32%)
May 04, 2011 3.151 3.151 3.138 3.144 272,602 -0.01(-0.43%)
May 03, 2011 3.151 3.165 3.141 3.158 187,421 -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.