Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.250 3.250 3.198 3.198 441,835 -0.04(-1.11%)
Oct 28, 2010 3.234 3.243 3.234 3.234 273,699 -0.01(-0.20%)
Oct 27, 2010 3.224 3.240 3.224 3.240 481,816 +0.00(+0.10%)
Oct 25, 2010 3.234 3.237 3.224 3.237 338,704 +0.00(+0.10%)
Oct 22, 2010 3.230 3.234 3.220 3.234 285,438 +0.01(+0.20%)
Oct 21, 2010 3.217 3.230 3.213 3.227 308,253 +0.01(+0.31%)
Oct 20, 2010 3.201 3.217 3.199 3.217 411,849 +0.00(+0.10%)
Oct 19, 2010 3.181 3.214 3.181 3.214 551,969 +0.04(+1.13%)
Oct 18, 2010 3.194 3.201 3.178 3.178 305,161 -0.01(-0.41%)
Oct 15, 2010 3.204 3.211 3.188 3.191 367,297 -0.02(-0.61%)
Oct 14, 2010 3.201 3.214 3.198 3.211 290,693 +0.01(+0.41%)
Oct 13, 2010 3.201 3.204 3.194 3.198 493,759 +0.00(+0.00%)
Oct 12, 2010 3.191 3.198 3.181 3.198 380,118 +0.01(+0.30%)
Oct 11, 2010 3.169 3.201 3.169 3.188 318,408 +0.01(+0.20%)
Oct 08, 2010 3.182 3.204 3.182 3.182 498,140 -0.02(-0.51%)
Oct 07, 2010 3.182 3.204 3.178 3.198 229,229 +0.02(+0.72%)
Oct 06, 2010 3.198 3.208 3.175 3.175 353,955 -0.03(-0.81%)
Oct 05, 2010 3.217 3.217 3.175 3.201 329,625 -0.00(-0.10%)
Oct 04, 2010 3.195 3.224 3.172 3.204 404,451 +0.02(+0.61%)
Oct 01, 2010 3.185 3.185 3.172 3.185 255,004 +0.00(+0.10%)
Sep 30, 2010 3.188 3.188 3.169 3.182 394,940 +0.01(+0.31%)
Sep 29, 2010 3.136 3.178 3.136 3.172 445,480 +0.01(+0.21%)
Sep 28, 2010 3.152 3.169 3.144 3.165 401,193 +0.01(+0.31%)
Sep 27, 2010 3.143 3.161 3.136 3.156 401,251 +0.01(+0.31%)
Sep 24, 2010 3.139 3.146 3.120 3.146 334,626 +0.01(+0.21%)
Sep 23, 2010 3.113 3.139 3.113 3.139 272,157 +0.02(+0.66%)
Sep 22, 2010 3.146 3.146 3.103 3.119 556,902 -0.03(-0.96%)
Sep 21, 2010 3.159 3.159 3.133 3.149 366,174 +0.00(+0.00%)
Sep 20, 2010 3.133 3.149 3.130 3.149 302,466 +0.02(+0.52%)
Sep 17, 2010 3.133 3.143 3.130 3.133 274,511 -0.00(-0.10%)
Sep 15, 2010 3.139 3.139 3.123 3.136 232,552 -0.00(-0.10%)
Sep 14, 2010 3.107 3.143 3.103 3.139 751,082 +0.01(+0.42%)
Sep 13, 2010 3.152 3.152 3.123 3.126 414,525 -0.00(-0.12%)
Sep 10, 2010 3.136 3.136 3.130 3.130 272,106 -0.01(-0.20%)
Sep 09, 2010 3.133 3.136 3.127 3.136 293,817 +0.00(+0.00%)
Sep 08, 2010 3.136 3.136 3.120 3.136 344,001 +0.01(+0.31%)
Sep 07, 2010 3.127 3.127 3.110 3.127 399,870 +0.00(+0.00%)
Sep 03, 2010 3.110 3.127 3.091 3.127 609,282 +0.02(+0.73%)
Sep 02, 2010 3.123 3.127 3.104 3.104 709,588 -0.02(-0.62%)
Sep 01, 2010 3.120 3.127 3.117 3.123 455,470 +0.01(+0.31%)
Aug 31, 2010 3.130 3.130 3.101 3.114 401,961 +0.00(+0.00%)
Aug 30, 2010 3.104 3.123 3.104 3.114 231,172 -0.01(-0.21%)
Aug 27, 2010 3.120 3.120 3.114 3.120 318,869 +0.00(+0.00%)
Aug 26, 2010 3.133 3.133 3.101 3.120 428,089 -0.01(-0.31%)
Aug 25, 2010 3.143 3.146 3.114 3.130 514,029 +0.00(+0.00%)
Aug 24, 2010 3.146 3.146 3.114 3.130 301,481 -0.01(-0.41%)
Aug 23, 2010 3.098 3.143 3.098 3.143 460,752 +0.04(+1.14%)
Aug 20, 2010 3.110 3.117 3.104 3.107 377,806 -0.00(-0.10%)
Aug 19, 2010 3.110 3.120 3.098 3.110 332,431 +0.00(+0.00%)
Aug 18, 2010 3.101 3.117 3.101 3.110 357,517 -0.01(-0.31%)
Aug 17, 2010 3.120 3.127 3.104 3.120 388,535 +0.01(+0.21%)
Aug 16, 2010 3.110 3.114 3.104 3.114 368,308 +0.00(+0.10%)
Aug 13, 2010 3.110 3.117 3.101 3.110 289,695 +0.00(+0.10%)
Aug 12, 2010 3.091 3.107 3.078 3.107 285,021 +0.01(+0.21%)
Aug 11, 2010 3.114 3.123 3.101 3.101 488,965 -0.01(-0.42%)
Aug 10, 2010 3.133 3.136 3.101 3.114 346,980 -0.02(-0.53%)
Aug 09, 2010 3.133 3.140 3.117 3.130 352,975 +0.01(+0.31%)
Aug 06, 2010 3.121 3.137 3.088 3.121 853,808 +0.02(+0.62%)
Aug 05, 2010 3.082 3.101 3.069 3.101 403,969 +0.01(+0.42%)
Aug 04, 2010 3.072 3.088 3.069 3.088 453,485 +0.02(+0.52%)
Aug 03, 2010 3.066 3.072 3.056 3.072 428,075 +0.01(+0.21%)
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.