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 (%)
Sep 30, 2011 3.100 3.100 2.997 3.011 506,527 -0.08(-2.74%)
Sep 29, 2011 3.124 3.131 3.071 3.096 260,386 -0.01(-0.45%)
Sep 28, 2011 3.135 3.135 3.100 3.110 175,271 -0.02(-0.68%)
Sep 27, 2011 3.117 3.135 3.103 3.131 295,537 +0.03(+1.03%)
Sep 26, 2011 3.093 3.114 3.057 3.100 287,807 +0.01(+0.46%)
Sep 23, 2011 3.135 3.135 3.082 3.086 313,167 -0.03(-1.02%)
Sep 22, 2011 3.131 3.142 3.107 3.117 427,975 -0.04(-1.23%)
Sep 21, 2011 3.177 3.181 3.135 3.156 298,353 -0.01(-0.22%)
Sep 20, 2011 3.170 3.174 3.142 3.163 236,485 +0.00(+0.11%)
Sep 19, 2011 3.135 3.160 3.124 3.160 270,993 +0.01(+0.45%)
Sep 16, 2011 3.153 3.153 3.117 3.146 497,664 +0.01(+0.34%)
Sep 15, 2011 3.114 3.135 3.114 3.135 203,834 +0.00(+0.11%)
Sep 14, 2011 3.149 3.149 3.108 3.131 242,402 +0.00(+0.00%)
Sep 13, 2011 3.131 3.131 3.093 3.131 399,341 +0.01(+0.23%)
Sep 12, 2011 3.128 3.128 3.103 3.124 235,303 -0.01(-0.27%)
Sep 09, 2011 3.115 3.143 3.115 3.133 393,837 -0.01(-0.22%)
Sep 08, 2011 3.140 3.147 3.126 3.140 261,291 +0.00(+0.11%)
Sep 07, 2011 3.129 3.150 3.122 3.136 435,544 +0.01(+0.45%)
Sep 06, 2011 3.196 3.196 3.122 3.122 517,867 -0.08(-2.63%)
Sep 02, 2011 3.203 3.214 3.189 3.207 387,592 -0.01(-0.44%)
Sep 01, 2011 3.214 3.221 3.200 3.221 424,223 +0.02(+0.66%)
Aug 31, 2011 3.203 3.224 3.189 3.200 509,512 +0.02(+0.66%)
Aug 30, 2011 3.178 3.178 3.161 3.178 164,203 +0.00(+0.00%)
Aug 29, 2011 3.154 3.178 3.143 3.178 263,639 +0.04(+1.23%)
Aug 26, 2011 3.126 3.140 3.098 3.140 312,481 +0.02(+0.56%)
Aug 25, 2011 3.122 3.140 3.105 3.122 207,854 +0.00(+0.00%)
Aug 24, 2011 3.126 3.140 3.101 3.122 192,029 -0.01(-0.34%)
Aug 23, 2011 3.105 3.133 3.094 3.133 370,883 +0.02(+0.79%)
Aug 22, 2011 3.119 3.119 3.073 3.108 350,272 +0.01(+0.34%)
Aug 19, 2011 3.091 3.119 3.052 3.098 308,499 -0.01(-0.45%)
Aug 18, 2011 3.108 3.112 3.073 3.112 357,044 -0.02(-0.78%)
Aug 17, 2011 3.133 3.147 3.117 3.136 409,743 +0.03(+0.88%)
Aug 16, 2011 3.126 3.140 3.105 3.109 274,630 -0.02(-0.54%)
Aug 15, 2011 3.101 3.140 3.101 3.126 529,061 +0.02(+0.56%)
Aug 12, 2011 3.122 3.122 3.087 3.108 268,032 +0.01(+0.34%)
Aug 11, 2011 3.101 3.101 3.059 3.098 633,505 +0.02(+0.69%)
Aug 10, 2011 3.084 3.105 3.052 3.077 430,402 -0.04(-1.24%)
Aug 09, 2011 3.080 3.119 2.979 3.115 694,381 +0.08(+2.74%)
Aug 08, 2011 3.060 3.088 3.015 3.032 617,269 -0.12(-3.87%)
Aug 05, 2011 3.182 3.182 3.071 3.154 608,661 -0.00(-0.11%)
Aug 04, 2011 3.213 3.220 3.154 3.158 520,402 -0.07(-2.05%)
Aug 03, 2011 3.234 3.238 3.196 3.224 330,667 +0.00(+0.00%)
Aug 02, 2011 3.248 3.251 3.220 3.224 257,571 -0.03(-0.96%)
Aug 01, 2011 3.231 3.259 3.210 3.255 228,233 +0.06(+1.74%)
Jul 29, 2011 3.199 3.203 3.102 3.199 841,136 -0.01(-0.33%)
Jul 28, 2011 3.217 3.217 3.193 3.210 414,838 -0.02(-0.75%)
Jul 27, 2011 3.273 3.273 3.213 3.234 462,320 -0.04(-1.28%)
Jul 26, 2011 3.290 3.290 3.255 3.276 297,648 +0.00(+0.00%)
Jul 25, 2011 3.287 3.287 3.273 3.276 298,362 -0.01(-0.32%)
Jul 22, 2011 3.290 3.290 3.280 3.287 181,698 -0.02(-0.53%)
Jul 21, 2011 3.321 3.321 3.290 3.304 223,215 +0.00(+0.00%)
Jul 20, 2011 3.294 3.304 3.283 3.304 295,688 +0.03(+0.85%)
Jul 19, 2011 3.287 3.301 3.276 3.276 233,791 -0.00(-0.11%)
Jul 18, 2011 3.290 3.311 3.280 3.280 253,276 -0.03(-1.05%)
Jul 15, 2011 3.290 3.315 3.290 3.315 480,795 +0.02(+0.53%)
Jul 14, 2011 3.321 3.321 3.283 3.297 221,405 -0.00(-0.11%)
Jul 13, 2011 3.273 3.315 3.269 3.301 356,076 +0.02(+0.64%)
Jul 12, 2011 3.301 3.301 3.269 3.280 317,190 -0.01(-0.34%)
Jul 11, 2011 3.280 3.315 3.277 3.291 379,897 +0.02(+0.53%)
Jul 08, 2011 3.280 3.298 3.273 3.273 236,379 -0.02(-0.53%)
Jul 07, 2011 3.315 3.315 3.277 3.291 316,852 -0.01(-0.31%)
Jul 06, 2011 3.267 3.312 3.256 3.301 724,276 +0.05(+1.38%)
Jul 05, 2011 3.273 3.273 3.249 3.256 238,804 -0.02(-0.53%)
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.