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

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 2.296 2.336 2.296 2.336 0 +0.02(+0.80%)
Jan 29, 2009 2.305 2.320 2.262 2.317 480,900 +0.01(+0.27%)
Jan 28, 2009 2.305 2.320 2.290 2.311 449,087 +0.02(+0.67%)
Jan 27, 2009 2.336 2.336 2.290 2.296 456,236 +0.00(+0.13%)
Jan 26, 2009 2.305 2.342 2.283 2.293 478,219 -0.03(-1.19%)
Jan 23, 2009 2.268 2.326 2.247 2.320 481,212 +0.05(+2.16%)
Jan 22, 2009 2.244 2.317 2.234 2.271 736,349 -0.01(-0.40%)
Jan 21, 2009 2.296 2.296 2.247 2.280 630,349 -0.02(-0.67%)
Jan 20, 2009 2.354 2.363 2.271 2.296 655,934 -0.05(-1.97%)
Jan 16, 2009 2.311 2.363 2.290 2.342 0 +0.02(+1.06%)
Jan 15, 2009 2.305 2.317 2.250 2.317 525,458 +0.02(+0.94%)
Jan 14, 2009 2.274 2.330 2.268 2.296 434,608 -0.01(-0.53%)
Jan 13, 2009 2.259 2.326 2.256 2.308 541,857 +0.03(+1.43%)
Jan 12, 2009 2.320 2.357 2.222 2.275 1,232,002 -0.04(-1.93%)
Jan 09, 2009 2.333 2.351 2.308 2.320 452,930 +0.00(+0.00%)
Jan 08, 2009 2.339 2.357 2.305 2.320 226,779 -0.01(-0.26%)
Jan 07, 2009 2.351 2.354 2.274 2.326 967,791 +0.02(+0.67%)
Jan 06, 2009 2.317 2.339 2.296 2.311 770,273 -0.00(-0.13%)
Jan 05, 2009 2.342 2.342 2.305 2.314 653,607 -0.02(-0.79%)
Jan 02, 2009 2.265 2.379 2.244 2.333 0 +0.08(+3.41%)
Jan 01, 2009 2.213 2.333 2.198 2.256 0 +0.00(+0.00%)
Dec 31, 2008 2.213 2.333 2.198 2.256 701,900 +0.06(+2.66%)
Dec 30, 2008 2.204 2.244 2.182 2.197 748,596 +0.02(+0.70%)
Dec 29, 2008 2.222 2.231 2.182 2.182 671,204 -0.02(-0.84%)
Dec 26, 2008 2.188 2.228 2.182 2.200 0 -0.01(-0.28%)
Dec 24, 2008 2.145 2.234 2.142 2.207 288,273 +0.03(+1.27%)
Dec 23, 2008 2.213 2.213 2.157 2.179 490,186 +0.00(+0.14%)
Dec 22, 2008 2.167 2.213 2.151 2.176 268,893 -0.01(-0.56%)
Dec 19, 2008 2.244 2.262 2.136 2.188 537,959 +0.04(+1.71%)
Dec 18, 2008 2.148 2.164 2.130 2.151 834,894 +0.00(+0.14%)
Dec 17, 2008 2.114 2.148 2.090 2.148 545,384 +0.05(+2.49%)
Dec 16, 2008 2.035 2.121 2.035 2.096 463,697 +0.06(+2.99%)
Dec 15, 2008 2.056 2.087 2.028 2.035 539,827 +0.00(+0.18%)
Dec 12, 2008 1.998 2.059 1.995 2.031 0 -0.01(-0.63%)
Dec 11, 2008 2.059 2.059 2.004 2.044 384,691 +0.03(+1.71%)
Dec 10, 2008 2.059 2.074 1.998 2.010 377,073 -0.02(-1.21%)
Dec 09, 2008 2.059 2.096 2.028 2.035 564,136 -0.02(-1.19%)
Dec 08, 2008 2.105 2.105 2.053 2.059 566,180 -0.02(-0.89%)
Dec 05, 2008 2.038 2.121 2.004 2.078 0 +0.02(+0.90%)
Dec 04, 2008 2.071 2.099 2.059 2.059 261,608 -0.01(-0.59%)
Dec 03, 2008 2.087 2.133 2.062 2.071 683,659 -0.07(-3.16%)
Dec 02, 2008 2.151 2.151 2.065 2.139 335,613 +0.06(+2.81%)
Dec 01, 2008 2.038 2.114 2.038 2.081 317,954 -0.03(-1.60%)
Nov 28, 2008 2.084 2.136 2.077 2.114 178,586 +0.06(+2.69%)
Nov 26, 2008 2.013 2.074 1.999 2.059 349,029 +0.05(+2.29%)
Nov 25, 2008 1.985 2.087 1.970 2.013 370,992 +0.03(+1.55%)
Nov 24, 2008 1.905 2.019 1.838 1.982 298,236 +0.05(+2.38%)
Nov 21, 2008 1.853 1.936 1.844 1.936 583,881 +0.08(+4.13%)
Nov 20, 2008 1.875 1.992 1.844 1.859 763,180 -0.09(-4.57%)
Nov 19, 2008 2.090 2.090 1.890 1.948 708,135 -0.13(-6.07%)
Nov 18, 2008 2.127 2.127 1.998 2.074 384,346 -0.02(-1.17%)
Nov 17, 2008 2.124 2.148 2.065 2.099 197,839 -0.01(-0.58%)
Nov 14, 2008 2.127 2.164 2.096 2.111 0 -0.01(-0.68%)
Nov 13, 2008 2.096 2.305 2.096 2.126 657,892 +0.01(+0.69%)
Nov 12, 2008 2.105 2.139 2.081 2.111 318,648 -0.02(-1.02%)
Nov 11, 2008 2.050 2.136 2.050 2.133 381,512 -0.00(-0.14%)
Nov 10, 2008 2.130 2.167 2.130 2.136 318,400 +0.01(+0.29%)
Nov 07, 2008 2.102 2.136 2.099 2.130 0 +0.02(+0.73%)
Nov 06, 2008 2.105 2.136 2.105 2.114 533,150 +0.00(+0.15%)
Nov 05, 2008 2.136 2.182 2.090 2.111 790,522 -0.02(-1.15%)
Nov 04, 2008 2.136 2.136 2.118 2.136 538,584 +0.02(+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.