Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 2.893 2.893 2.797 2.811 542,732 -0.08(-2.74%)
Sep 29, 2011 2.916 2.923 2.867 2.890 278,997 -0.01(-0.45%)
Sep 28, 2011 2.926 2.926 2.893 2.903 187,799 -0.02(-0.68%)
Sep 27, 2011 2.909 2.926 2.896 2.923 316,661 +0.03(+1.03%)
Sep 26, 2011 2.886 2.906 2.853 2.893 308,379 +0.01(+0.46%)
Sep 23, 2011 2.926 2.926 2.876 2.880 335,551 -0.03(-1.02%)
Sep 22, 2011 2.923 2.932 2.900 2.909 458,566 -0.04(-1.23%)
Sep 21, 2011 2.965 2.969 2.926 2.946 319,678 -0.01(-0.22%)
Sep 20, 2011 2.959 2.962 2.932 2.952 253,388 +0.00(+0.11%)
Sep 19, 2011 2.926 2.949 2.916 2.949 290,363 +0.01(+0.45%)
Sep 16, 2011 2.942 2.942 2.909 2.936 533,235 +0.01(+0.34%)
Sep 15, 2011 2.906 2.926 2.906 2.926 218,404 +0.00(+0.11%)
Sep 14, 2011 2.939 2.939 2.901 2.923 259,728 +0.00(+0.00%)
Sep 13, 2011 2.923 2.923 2.886 2.923 427,885 +0.01(+0.23%)
Sep 12, 2011 2.919 2.919 2.896 2.916 252,122 -0.01(-0.27%)
Sep 09, 2011 2.908 2.934 2.908 2.924 421,987 -0.01(-0.22%)
Sep 08, 2011 2.930 2.937 2.917 2.930 279,967 +0.00(+0.11%)
Sep 07, 2011 2.921 2.940 2.914 2.927 466,676 +0.01(+0.45%)
Sep 06, 2011 2.983 2.983 2.914 2.914 554,882 -0.08(-2.63%)
Sep 02, 2011 2.989 2.999 2.976 2.993 415,296 -0.01(-0.44%)
Sep 01, 2011 2.999 3.006 2.986 3.006 454,544 +0.02(+0.66%)
Aug 31, 2011 2.989 3.009 2.976 2.986 545,931 +0.02(+0.66%)
Aug 30, 2011 2.966 2.966 2.950 2.966 175,939 +0.00(+0.00%)
Aug 29, 2011 2.944 2.966 2.934 2.966 282,483 +0.04(+1.23%)
Aug 26, 2011 2.917 2.930 2.891 2.930 334,816 +0.02(+0.56%)
Aug 25, 2011 2.914 2.930 2.898 2.914 222,711 +0.00(+0.00%)
Aug 24, 2011 2.917 2.930 2.894 2.914 205,754 -0.01(-0.34%)
Aug 23, 2011 2.898 2.924 2.888 2.924 397,392 +0.02(+0.79%)
Aug 22, 2011 2.911 2.911 2.868 2.901 375,308 +0.01(+0.34%)
Aug 19, 2011 2.885 2.911 2.849 2.891 330,549 -0.01(-0.45%)
Aug 18, 2011 2.901 2.904 2.868 2.904 382,564 -0.02(-0.78%)
Aug 17, 2011 2.924 2.937 2.909 2.927 439,029 +0.03(+0.88%)
Aug 16, 2011 2.917 2.930 2.898 2.902 294,260 -0.02(-0.54%)
Aug 15, 2011 2.894 2.930 2.894 2.917 566,876 +0.02(+0.56%)
Aug 12, 2011 2.914 2.914 2.881 2.901 287,190 +0.01(+0.34%)
Aug 11, 2011 2.894 2.894 2.855 2.891 678,786 +0.02(+0.69%)
Aug 10, 2011 2.878 2.898 2.849 2.872 461,166 -0.04(-1.24%)
Aug 09, 2011 2.875 2.911 2.780 2.908 744,013 +0.08(+2.74%)
Aug 08, 2011 2.856 2.882 2.814 2.830 661,389 -0.11(-3.87%)
Aug 05, 2011 2.970 2.970 2.866 2.944 652,166 -0.00(-0.11%)
Aug 04, 2011 2.999 3.006 2.944 2.947 557,598 -0.06(-2.05%)
Aug 03, 2011 3.019 3.022 2.983 3.009 354,302 +0.00(+0.00%)
Aug 02, 2011 3.032 3.034 3.006 3.009 275,981 -0.03(-0.96%)
Aug 01, 2011 3.015 3.041 2.996 3.038 244,547 +0.05(+1.74%)
Jul 29, 2011 2.986 2.989 2.895 2.986 901,257 -0.01(-0.33%)
Jul 28, 2011 3.002 3.002 2.980 2.996 444,489 -0.02(-0.75%)
Jul 27, 2011 3.054 3.054 2.999 3.019 495,365 -0.04(-1.28%)
Jul 26, 2011 3.071 3.071 3.038 3.058 318,923 +0.00(+0.00%)
Jul 25, 2011 3.067 3.067 3.054 3.058 319,688 -0.01(-0.32%)
Jul 22, 2011 3.071 3.071 3.061 3.067 194,685 -0.02(-0.53%)
Jul 21, 2011 3.100 3.100 3.071 3.084 239,170 +0.00(+0.00%)
Jul 20, 2011 3.074 3.084 3.064 3.084 316,823 +0.03(+0.85%)
Jul 19, 2011 3.067 3.080 3.058 3.058 250,501 -0.00(-0.11%)
Jul 18, 2011 3.071 3.090 3.061 3.061 271,379 -0.03(-1.05%)
Jul 15, 2011 3.071 3.093 3.071 3.093 515,160 +0.02(+0.53%)
Jul 14, 2011 3.100 3.100 3.064 3.077 237,230 -0.00(-0.11%)
Jul 13, 2011 3.054 3.093 3.051 3.080 381,527 +0.02(+0.64%)
Jul 12, 2011 3.080 3.080 3.051 3.061 339,862 -0.01(-0.34%)
Jul 11, 2011 3.062 3.094 3.058 3.071 407,051 +0.02(+0.53%)
Jul 08, 2011 3.062 3.078 3.055 3.055 253,274 -0.02(-0.53%)
Jul 07, 2011 3.094 3.094 3.058 3.071 339,500 -0.01(-0.31%)
Jul 06, 2011 3.049 3.091 3.039 3.081 776,045 +0.04(+1.38%)
Jul 05, 2011 3.055 3.055 3.032 3.039 255,873 -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.