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 (%)
Aug 31, 2011 3.179 3.200 3.165 3.176 513,342 +0.02(+0.66%)
Aug 30, 2011 3.155 3.155 3.137 3.155 165,437 +0.00(+0.00%)
Aug 29, 2011 3.130 3.155 3.120 3.155 265,621 +0.04(+1.23%)
Aug 26, 2011 3.103 3.116 3.075 3.116 314,829 +0.02(+0.56%)
Aug 25, 2011 3.099 3.116 3.082 3.099 209,416 +0.00(+0.00%)
Aug 24, 2011 3.103 3.116 3.078 3.099 193,472 -0.01(-0.34%)
Aug 23, 2011 3.082 3.110 3.071 3.110 373,670 +0.02(+0.79%)
Aug 22, 2011 3.096 3.096 3.050 3.085 352,904 +0.01(+0.34%)
Aug 19, 2011 3.068 3.096 3.029 3.075 310,817 -0.01(-0.45%)
Aug 18, 2011 3.085 3.089 3.050 3.089 359,727 -0.02(-0.78%)
Aug 17, 2011 3.110 3.123 3.094 3.113 412,822 +0.03(+0.88%)
Aug 16, 2011 3.103 3.116 3.082 3.086 276,694 -0.02(-0.54%)
Aug 15, 2011 3.078 3.116 3.078 3.103 533,037 +0.02(+0.56%)
Aug 12, 2011 3.099 3.099 3.064 3.085 270,046 +0.01(+0.34%)
Aug 11, 2011 3.078 3.078 3.036 3.075 638,266 +0.02(+0.69%)
Aug 10, 2011 3.061 3.082 3.029 3.054 433,637 -0.04(-1.24%)
Aug 09, 2011 3.057 3.096 2.956 3.092 699,600 +0.08(+2.74%)
Aug 08, 2011 3.037 3.065 2.992 3.010 621,908 -0.12(-3.87%)
Aug 05, 2011 3.158 3.158 3.048 3.131 613,235 -0.00(-0.11%)
Aug 04, 2011 3.189 3.196 3.131 3.134 524,312 -0.07(-2.05%)
Aug 03, 2011 3.210 3.214 3.172 3.200 333,152 +0.00(+0.00%)
Aug 02, 2011 3.224 3.226 3.196 3.200 259,507 -0.03(-0.96%)
Aug 01, 2011 3.207 3.234 3.186 3.231 229,948 +0.06(+1.74%)
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%)
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.