Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.180 3.201 3.166 3.177 513,201 +0.02(+0.66%)
Aug 30, 2011 3.156 3.156 3.138 3.156 165,392 +0.00(+0.00%)
Aug 29, 2011 3.131 3.156 3.121 3.156 265,548 +0.04(+1.23%)
Aug 26, 2011 3.103 3.117 3.076 3.117 314,743 +0.02(+0.56%)
Aug 25, 2011 3.100 3.117 3.083 3.100 209,359 +0.00(+0.00%)
Aug 24, 2011 3.103 3.117 3.079 3.100 193,419 -0.01(-0.34%)
Aug 23, 2011 3.083 3.110 3.072 3.110 373,568 +0.02(+0.79%)
Aug 22, 2011 3.096 3.096 3.051 3.086 352,807 +0.01(+0.34%)
Aug 19, 2011 3.069 3.096 3.030 3.076 310,732 -0.01(-0.45%)
Aug 18, 2011 3.086 3.089 3.051 3.089 359,629 -0.02(-0.78%)
Aug 17, 2011 3.110 3.124 3.095 3.114 412,709 +0.03(+0.88%)
Aug 16, 2011 3.103 3.117 3.083 3.087 276,619 -0.02(-0.54%)
Aug 15, 2011 3.079 3.117 3.079 3.103 532,891 +0.02(+0.56%)
Aug 12, 2011 3.100 3.100 3.065 3.086 269,972 +0.01(+0.34%)
Aug 11, 2011 3.079 3.079 3.037 3.076 638,091 +0.02(+0.69%)
Aug 10, 2011 3.062 3.083 3.030 3.055 433,518 -0.04(-1.24%)
Aug 09, 2011 3.058 3.096 2.957 3.093 699,408 +0.08(+2.74%)
Aug 08, 2011 3.038 3.066 2.993 3.010 621,738 -0.12(-3.87%)
Aug 05, 2011 3.159 3.159 3.048 3.132 613,068 -0.00(-0.11%)
Aug 04, 2011 3.190 3.197 3.132 3.135 524,169 -0.07(-2.05%)
Aug 03, 2011 3.211 3.215 3.173 3.201 333,061 +0.00(+0.00%)
Aug 02, 2011 3.225 3.227 3.197 3.201 259,436 -0.03(-0.96%)
Aug 01, 2011 3.208 3.235 3.187 3.232 229,886 +0.06(+1.74%)
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%)
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.