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

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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.