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

MFS Charter Income Trust (NY: MCR )

6.255 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 28, 2010 2.833 2.871 2.824 2.833 396,783 -0.01(-0.45%)
May 27, 2010 2.846 2.852 2.808 2.846 285,331 +0.05(+1.82%)
May 26, 2010 2.833 2.856 2.792 2.795 8,194 -0.01(-0.34%)
May 25, 2010 2.760 2.805 2.722 2.805 622,880 +0.01(+0.34%)
May 24, 2010 2.789 2.830 2.789 2.795 734,074 +0.01(+0.34%)
May 21, 2010 2.640 2.789 2.640 2.786 1,828,580 -0.01(-0.34%)
May 20, 2010 2.812 2.814 2.783 2.795 937,353 -0.03(-1.23%)
May 19, 2010 2.919 2.922 2.779 2.830 850,850 -0.09(-2.94%)
May 18, 2010 2.935 2.948 2.909 2.916 320,035 -0.02(-0.65%)
May 17, 2010 2.929 2.935 2.909 2.935 218,996 -0.01(-0.43%)
May 14, 2010 2.948 2.954 2.913 2.948 246,750 -0.01(-0.32%)
May 13, 2010 2.957 2.960 2.932 2.957 300,119 +0.02(+0.54%)
May 12, 2010 2.944 2.951 2.937 2.941 341,350 +0.01(+0.22%)
May 11, 2010 2.925 2.948 2.906 2.935 557,251 +0.05(+1.75%)
May 10, 2010 2.884 2.903 2.878 2.884 488,532 +0.03(+1.22%)
May 07, 2010 2.843 2.884 2.787 2.850 574,362 +0.02(+0.78%)
May 06, 2010 2.932 2.932 2.749 2.828 861,913 -0.10(-3.44%)
May 05, 2010 2.941 2.960 2.897 2.929 545,026 -0.04(-1.36%)
May 04, 2010 2.973 2.992 2.957 2.969 364,746 -0.02(-0.76%)
May 03, 2010 2.979 2.992 2.970 2.992 340,203 +0.02(+0.64%)
Apr 30, 2010 2.966 2.973 2.951 2.973 373,961 +0.01(+0.43%)
Apr 29, 2010 2.992 3.023 2.954 2.960 878,675 -0.03(-1.05%)
Apr 28, 2010 2.992 2.994 2.979 2.992 391,224 +0.01(+0.21%)
Apr 27, 2010 2.998 2.998 2.985 2.985 562,127 -0.01(-0.21%)
Apr 26, 2010 2.988 2.992 2.982 2.992 473,048 +0.03(+0.96%)
Apr 23, 2010 2.973 2.973 2.960 2.963 392,274 +0.00(+0.00%)
Apr 22, 2010 2.966 2.970 2.947 2.963 304,547 +0.01(+0.21%)
Apr 21, 2010 2.979 2.982 2.957 2.957 509,034 -0.02(-0.64%)
Apr 20, 2010 2.979 2.979 2.963 2.976 489,629 +0.01(+0.21%)
Apr 19, 2010 2.960 2.970 2.954 2.970 441,019 +0.01(+0.43%)
Apr 16, 2010 2.960 2.979 2.944 2.957 393,096 -0.00(-0.11%)
Apr 15, 2010 2.954 2.960 2.947 2.960 352,949 +0.02(+0.54%)
Apr 14, 2010 2.963 2.982 2.944 2.944 1,214,456 -0.01(-0.43%)
Apr 13, 2010 2.957 2.960 2.951 2.957 370,253 +0.00(+0.00%)
Apr 12, 2010 2.963 2.963 2.944 2.957 315,301 +0.01(+0.20%)
Apr 09, 2010 2.954 2.954 2.938 2.951 410,229 +0.00(+0.11%)
Apr 08, 2010 2.948 2.948 2.932 2.948 375,383 +0.01(+0.32%)
Apr 07, 2010 2.951 2.951 2.926 2.938 322,814 -0.01(-0.42%)
Apr 06, 2010 2.951 2.960 2.935 2.951 346,724 +0.00(+0.00%)
Apr 05, 2010 2.960 2.967 2.948 2.951 245,802 -0.01(-0.21%)
Apr 01, 2010 2.963 2.957 2.957 2.957 425,839 +0.01(+0.43%)
Mar 31, 2010 2.957 2.967 2.935 2.945 446,505 +0.00(+0.00%)
Mar 30, 2010 2.951 2.951 2.938 2.945 284,549 +0.00(+0.11%)
Mar 29, 2010 2.951 2.957 2.929 2.942 402,977 -0.00(-0.11%)
Mar 26, 2010 2.945 2.945 2.913 2.945 460,979 +0.00(+0.11%)
Mar 25, 2010 2.942 2.942 2.920 2.942 497,469 +0.01(+0.32%)
Mar 24, 2010 2.926 2.932 2.913 2.932 561,728 +0.02(+0.75%)
Mar 23, 2010 2.923 2.923 2.910 2.910 442,822 -0.00(-0.11%)
Mar 22, 2010 2.923 2.923 2.907 2.913 378,065 -0.01(-0.21%)
Mar 19, 2010 2.926 2.926 2.916 2.920 299,064 +0.00(+0.00%)
Mar 18, 2010 2.935 2.938 2.913 2.920 354,353 -0.01(-0.21%)
Mar 17, 2010 2.929 2.935 2.923 2.926 398,523 -0.01(-0.21%)
Mar 16, 2010 2.929 2.932 2.920 2.932 395,242 +0.01(+0.43%)
Mar 15, 2010 2.929 2.929 2.916 2.920 388,816 -0.01(-0.21%)
Mar 12, 2010 2.920 2.926 2.910 2.926 871,438 +0.02(+0.76%)
Mar 11, 2010 2.891 2.907 2.891 2.904 390,661 +0.00(+0.00%)
Mar 10, 2010 2.898 2.904 2.895 2.904 275,937 +0.00(+0.11%)
Mar 09, 2010 2.895 2.901 2.885 2.901 410,114 +0.02(+0.53%)
Mar 08, 2010 2.879 2.889 2.879 2.885 500,665 +0.00(+0.11%)
Mar 05, 2010 2.882 2.882 2.870 2.882 359,752 +0.02(+0.65%)
Mar 04, 2010 2.879 2.879 2.861 2.864 379,025 -0.01(-0.43%)
Mar 03, 2010 2.870 2.879 2.857 2.876 478,254 +0.02(+0.76%)
Mar 02, 2010 2.854 2.867 2.848 2.854 712,324 +0.01(+0.44%)
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.