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

MFS Charter Income Trust (NY: MCR )

6.449 -0.001 (-0.01%)
Streaming Delayed Price Updated: 3:34 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 (%)
Oct 30, 2009 2.504 2.504 2.430 2.456 865,914 -0.01(-0.54%)
Oct 29, 2009 2.529 2.529 2.461 2.470 594,358 -0.02(-0.79%)
Oct 28, 2009 2.521 2.529 2.487 2.490 523,128 -0.02(-0.90%)
Oct 27, 2009 2.509 2.521 2.501 2.512 369,494 +0.01(+0.45%)
Oct 26, 2009 2.524 2.538 2.492 2.501 527,829 -0.01(-0.45%)
Oct 23, 2009 2.518 2.535 2.512 2.512 557,528 -0.03(-1.12%)
Oct 22, 2009 2.535 2.543 2.518 2.541 485,472 +0.02(+0.67%)
Oct 21, 2009 2.512 2.535 2.504 2.524 651,718 +0.02(+0.79%)
Oct 20, 2009 2.501 2.507 2.490 2.504 461,204 +0.01(+0.57%)
Oct 19, 2009 2.543 2.543 2.475 2.490 793,389 -0.05(-1.79%)
Oct 16, 2009 2.501 2.535 2.498 2.535 368,316 +0.01(+0.45%)
Oct 15, 2009 2.535 2.535 2.498 2.524 588,281 -0.01(-0.45%)
Oct 14, 2009 2.526 2.538 2.509 2.535 826,495 +0.02(+0.90%)
Oct 13, 2009 2.526 2.526 2.507 2.512 171,782 -0.01(-0.24%)
Oct 12, 2009 2.524 2.529 2.498 2.518 349,957 -0.01(-0.22%)
Oct 09, 2009 2.524 2.527 2.513 2.524 352,290 +0.01(+0.22%)
Oct 08, 2009 2.529 2.541 2.510 2.518 492,910 +0.01(+0.56%)
Oct 07, 2009 2.535 2.538 2.498 2.504 480,225 -0.01(-0.56%)
Oct 06, 2009 2.529 2.544 2.504 2.518 516,148 -0.01(-0.22%)
Oct 05, 2009 2.549 2.549 2.515 2.524 407,286 -0.01(-0.56%)
Oct 02, 2009 2.535 2.549 2.521 2.538 444,929 +0.01(+0.33%)
Oct 01, 2009 2.541 2.549 2.518 2.529 453,947 -0.01(-0.33%)
Sep 30, 2009 2.552 2.552 2.527 2.538 472,668 -0.00(-0.11%)
Sep 29, 2009 2.521 2.541 2.513 2.541 272,656 +0.03(+1.35%)
Sep 28, 2009 2.535 2.546 2.501 2.507 542,507 -0.01(-0.45%)
Sep 25, 2009 2.504 2.518 2.493 2.518 441,092 +0.02(+0.68%)
Sep 24, 2009 2.510 2.510 2.490 2.501 338,074 +0.01(+0.34%)
Sep 23, 2009 2.513 2.521 2.490 2.493 429,325 -0.02(-0.90%)
Sep 22, 2009 2.510 2.517 2.493 2.515 578,590 +0.01(+0.22%)
Sep 21, 2009 2.496 2.510 2.486 2.510 369,507 +0.02(+0.81%)
Sep 18, 2009 2.484 2.501 2.467 2.490 528,964 +0.02(+0.90%)
Sep 17, 2009 2.498 2.507 2.465 2.467 649,274 -0.02(-0.68%)
Sep 16, 2009 2.473 2.496 2.473 2.484 312,473 +0.01(+0.46%)
Sep 15, 2009 2.484 2.484 2.462 2.473 416,002 -0.00(-0.11%)
Sep 14, 2009 2.470 2.483 2.459 2.476 725,898 +0.01(+0.43%)
Sep 11, 2009 2.456 2.467 2.450 2.465 278,078 +0.01(+0.37%)
Sep 10, 2009 2.453 2.459 2.439 2.456 305,086 +0.01(+0.57%)
Sep 09, 2009 2.437 2.448 2.425 2.442 286,891 +0.02(+0.69%)
Sep 08, 2009 2.439 2.448 2.425 2.425 308,018 -0.01(-0.35%)
Sep 04, 2009 2.437 2.437 2.425 2.434 260,768 +0.01(+0.23%)
Sep 03, 2009 2.439 2.439 2.420 2.428 392,079 -0.01(-0.23%)
Sep 02, 2009 2.445 2.445 2.428 2.434 392,974 -0.01(-0.23%)
Sep 01, 2009 2.428 2.448 2.417 2.439 534,838 +0.01(+0.58%)
Aug 31, 2009 2.431 2.459 2.414 2.425 628,878 +0.01(+0.41%)
Aug 28, 2009 2.428 2.431 2.409 2.416 341,463 -0.01(-0.29%)
Aug 27, 2009 2.409 2.425 2.400 2.423 402,140 +0.02(+0.93%)
Aug 26, 2009 2.403 2.414 2.395 2.400 341,851 +0.00(+0.00%)
Aug 25, 2009 2.423 2.423 2.392 2.400 449,800 -0.01(-0.35%)
Aug 24, 2009 2.417 2.428 2.407 2.409 560,623 -0.01(-0.46%)
Aug 21, 2009 2.411 2.428 2.411 2.420 426,818 -0.01(-0.35%)
Aug 20, 2009 2.420 2.428 2.409 2.428 379,533 +0.01(+0.35%)
Aug 19, 2009 2.420 2.424 2.400 2.420 231,884 -0.01(-0.58%)
Aug 18, 2009 2.428 2.434 2.420 2.434 735,461 +0.03(+1.27%)
Aug 17, 2009 2.397 2.431 2.397 2.403 562,277 -0.01(-0.56%)
Aug 14, 2009 2.636 2.636 2.414 2.417 426,059 -0.00(-0.12%)
Aug 13, 2009 2.420 2.434 2.392 2.420 731,895 +0.00(+0.06%)
Aug 12, 2009 2.406 2.420 2.392 2.418 384,390 +0.02(+0.64%)
Aug 11, 2009 2.383 2.406 2.378 2.403 437,742 +0.00(+0.00%)
Aug 10, 2009 2.409 2.409 2.372 2.403 465,477 +0.02(+0.69%)
Aug 07, 2009 2.403 2.403 2.381 2.386 507,968 -0.01(-0.47%)
Aug 06, 2009 2.412 2.412 2.386 2.398 425,061 -0.01(-0.58%)
Aug 05, 2009 2.398 2.412 2.384 2.412 491,256 +0.01(+0.61%)
Aug 04, 2009 2.398 2.423 2.386 2.397 832,946 +0.02(+0.67%)
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.