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

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2012 3.907 3.922 3.888 3.900 524,565 +0.00(+0.00%)
Oct 26, 2012 3.896 3.900 3.900 3.900 390,986 +0.03(+0.88%)
Oct 25, 2012 3.862 3.888 3.854 3.866 538,186 -0.02(-0.39%)
Oct 24, 2012 3.903 3.903 3.877 3.881 326,097 +0.00(+0.00%)
Oct 23, 2012 3.866 3.888 3.859 3.881 316,908 +0.02(+0.39%)
Oct 19, 2012 3.854 3.866 3.843 3.866 255,921 +0.03(+0.89%)
Oct 18, 2012 3.858 3.858 3.817 3.832 353,185 -0.00(-0.10%)
Oct 17, 2012 3.877 3.877 3.824 3.835 387,638 +0.01(+0.20%)
Oct 16, 2012 3.869 3.892 3.813 3.828 818,183 -0.05(-1.23%)
Oct 15, 2012 3.876 3.898 3.857 3.876 395,431 -0.01(-0.19%)
Oct 12, 2012 3.894 3.894 3.872 3.883 307,610 +0.00(+0.10%)
Oct 11, 2012 3.872 3.894 3.849 3.879 463,248 +0.03(+0.68%)
Oct 10, 2012 3.846 3.861 3.831 3.853 278,618 +0.00(+0.00%)
Oct 09, 2012 3.868 3.872 3.838 3.853 382,479 -0.00(-0.10%)
Oct 08, 2012 3.834 3.861 3.831 3.857 280,008 +0.02(+0.49%)
Oct 05, 2012 3.838 3.861 3.838 3.838 229,900 -0.02(-0.49%)
Oct 04, 2012 3.846 3.857 3.823 3.857 461,238 +0.01(+0.29%)
Oct 03, 2012 3.804 3.849 3.804 3.846 540,096 +0.03(+0.89%)
Oct 02, 2012 3.831 3.838 3.812 3.812 264,841 -0.03(-0.88%)
Oct 01, 2012 3.804 3.846 3.804 3.846 367,376 +0.05(+1.19%)
Sep 28, 2012 3.812 3.841 3.789 3.801 751,346 +0.00(+0.00%)
Sep 27, 2012 3.812 3.819 3.801 3.801 391,609 -0.02(-0.39%)
Sep 26, 2012 3.797 3.827 3.797 3.816 608,753 +0.01(+0.30%)
Sep 25, 2012 3.816 3.819 3.804 3.804 694,400 -0.02(-0.39%)
Sep 24, 2012 3.789 3.819 3.774 3.819 402,577 +0.04(+0.99%)
Sep 21, 2012 3.801 3.804 3.774 3.782 306,268 -0.01(-0.20%)
Sep 20, 2012 3.812 3.812 3.767 3.789 473,748 -0.03(-0.79%)
Sep 19, 2012 3.789 3.819 3.763 3.819 482,396 +0.05(+1.29%)
Sep 18, 2012 3.767 3.789 3.756 3.771 406,774 -0.01(-0.26%)
Sep 17, 2012 3.773 3.799 3.747 3.780 430,986 +0.03(+0.70%)
Sep 14, 2012 3.769 3.773 3.754 3.754 367,197 -0.00(-0.10%)
Sep 13, 2012 3.751 3.769 3.743 3.758 419,890 -0.01(-0.20%)
Sep 12, 2012 3.769 3.769 3.751 3.766 347,915 +0.01(+0.20%)
Sep 11, 2012 3.758 3.758 3.736 3.758 310,423 +0.02(+0.50%)
Sep 10, 2012 3.709 3.754 3.709 3.739 343,333 +0.01(+0.30%)
Sep 07, 2012 3.717 3.728 3.706 3.728 365,187 +0.01(+0.30%)
Sep 06, 2012 3.713 3.724 3.706 3.717 350,504 +0.00(+0.00%)
Sep 05, 2012 3.724 3.736 3.706 3.717 417,505 -0.02(-0.50%)
Sep 04, 2012 3.721 3.738 3.721 3.736 338,083 +0.01(+0.30%)
Aug 31, 2012 3.739 3.739 3.713 3.724 292,321 -0.01(-0.20%)
Aug 30, 2012 3.739 3.739 3.698 3.732 555,596 -0.01(-0.20%)
Aug 29, 2012 3.728 3.754 3.728 3.739 357,352 +0.02(+0.50%)
Aug 27, 2012 3.698 3.732 3.695 3.721 492,228 +0.02(+0.61%)
Aug 24, 2012 3.706 3.709 3.691 3.698 383,291 -0.00(-0.10%)
Aug 23, 2012 3.691 3.702 3.686 3.702 415,293 +0.01(+0.20%)
Aug 22, 2012 3.687 3.695 3.680 3.695 213,449 +0.01(+0.41%)
Aug 21, 2012 3.695 3.698 3.665 3.680 214,969 -0.01(-0.40%)
Aug 20, 2012 3.702 3.702 3.683 3.695 319,915 +0.00(+0.00%)
Aug 17, 2012 3.698 3.706 3.687 3.695 188,393 -0.01(-0.20%)
Aug 16, 2012 3.695 3.702 3.687 3.702 282,452 +0.00(+0.10%)
Aug 15, 2012 3.698 3.703 3.680 3.698 526,027 -0.01(-0.40%)
Aug 14, 2012 3.702 3.713 3.683 3.713 537,280 +0.02(+0.54%)
Aug 13, 2012 3.704 3.704 3.660 3.693 449,246 -0.00(-0.10%)
Aug 10, 2012 3.701 3.704 3.675 3.697 294,770 -0.02(-0.50%)
Aug 09, 2012 3.716 3.716 3.697 3.716 312,996 +0.01(+0.30%)
Aug 08, 2012 3.693 3.708 3.690 3.704 230,989 -0.00(-0.10%)
Aug 07, 2012 3.693 3.716 3.683 3.708 398,278 +0.01(+0.30%)
Aug 06, 2012 3.678 3.708 3.678 3.697 258,218 +0.00(+0.10%)
Aug 03, 2012 3.701 3.701 3.682 3.693 204,167 -0.01(-0.20%)
Aug 02, 2012 3.701 3.704 3.682 3.701 367,093 +0.00(+0.00%)
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.