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 3.906 3.921 3.887 3.899 524,708 +0.00(+0.00%)
Oct 26, 2012 3.895 3.899 3.899 3.899 391,093 +0.03(+0.88%)
Oct 25, 2012 3.861 3.887 3.853 3.865 538,333 -0.02(-0.39%)
Oct 24, 2012 3.902 3.902 3.876 3.880 326,186 +0.00(+0.00%)
Oct 23, 2012 3.865 3.887 3.858 3.880 316,994 +0.02(+0.39%)
Oct 19, 2012 3.853 3.865 3.842 3.865 255,991 +0.03(+0.89%)
Oct 18, 2012 3.857 3.857 3.816 3.831 353,282 -0.00(-0.10%)
Oct 17, 2012 3.876 3.876 3.823 3.834 387,744 +0.01(+0.20%)
Oct 16, 2012 3.868 3.891 3.812 3.827 818,407 -0.05(-1.23%)
Oct 15, 2012 3.875 3.897 3.856 3.875 395,539 -0.01(-0.19%)
Oct 12, 2012 3.893 3.893 3.871 3.882 307,694 +0.00(+0.10%)
Oct 11, 2012 3.871 3.893 3.848 3.878 463,375 +0.03(+0.68%)
Oct 10, 2012 3.845 3.860 3.830 3.852 278,694 +0.00(+0.00%)
Oct 09, 2012 3.867 3.871 3.837 3.852 382,584 -0.00(-0.10%)
Oct 08, 2012 3.833 3.860 3.830 3.856 280,084 +0.02(+0.49%)
Oct 05, 2012 3.837 3.860 3.837 3.837 229,963 -0.02(-0.49%)
Oct 04, 2012 3.845 3.856 3.822 3.856 461,364 +0.01(+0.29%)
Oct 03, 2012 3.803 3.848 3.803 3.845 540,244 +0.03(+0.89%)
Oct 02, 2012 3.830 3.837 3.811 3.811 264,913 -0.03(-0.88%)
Oct 01, 2012 3.803 3.845 3.803 3.845 367,476 +0.05(+1.19%)
Sep 28, 2012 3.811 3.840 3.788 3.800 751,552 +0.00(+0.00%)
Sep 27, 2012 3.811 3.818 3.800 3.800 391,717 -0.02(-0.39%)
Sep 26, 2012 3.796 3.826 3.796 3.815 608,919 +0.01(+0.30%)
Sep 25, 2012 3.815 3.818 3.803 3.803 694,590 -0.02(-0.39%)
Sep 24, 2012 3.788 3.818 3.773 3.818 402,688 +0.04(+0.99%)
Sep 21, 2012 3.800 3.803 3.773 3.781 306,352 -0.01(-0.20%)
Sep 20, 2012 3.811 3.811 3.766 3.788 473,877 -0.03(-0.79%)
Sep 19, 2012 3.788 3.818 3.762 3.818 482,528 +0.05(+1.29%)
Sep 18, 2012 3.766 3.788 3.754 3.769 406,885 -0.01(-0.26%)
Sep 17, 2012 3.772 3.798 3.746 3.779 431,103 +0.03(+0.70%)
Sep 14, 2012 3.768 3.772 3.753 3.753 367,298 -0.00(-0.10%)
Sep 13, 2012 3.750 3.768 3.742 3.757 420,005 -0.01(-0.20%)
Sep 12, 2012 3.768 3.768 3.750 3.764 348,011 +0.01(+0.20%)
Sep 11, 2012 3.757 3.757 3.735 3.757 310,508 +0.02(+0.50%)
Sep 10, 2012 3.708 3.753 3.708 3.738 343,427 +0.01(+0.30%)
Sep 07, 2012 3.716 3.727 3.705 3.727 365,287 +0.01(+0.30%)
Sep 06, 2012 3.712 3.723 3.705 3.716 350,600 +0.00(+0.00%)
Sep 05, 2012 3.723 3.735 3.705 3.716 417,619 -0.02(-0.50%)
Sep 04, 2012 3.720 3.736 3.720 3.735 338,176 +0.01(+0.30%)
Aug 31, 2012 3.738 3.738 3.712 3.723 292,401 -0.01(-0.20%)
Aug 30, 2012 3.738 3.738 3.697 3.731 555,748 -0.01(-0.20%)
Aug 29, 2012 3.727 3.753 3.727 3.738 357,449 +0.02(+0.50%)
Aug 27, 2012 3.697 3.731 3.694 3.720 492,363 +0.02(+0.61%)
Aug 24, 2012 3.705 3.708 3.690 3.697 383,396 -0.00(-0.10%)
Aug 23, 2012 3.690 3.701 3.685 3.701 415,407 +0.01(+0.20%)
Aug 22, 2012 3.686 3.694 3.679 3.694 213,507 +0.01(+0.41%)
Aug 21, 2012 3.694 3.697 3.664 3.679 215,028 -0.01(-0.40%)
Aug 20, 2012 3.701 3.701 3.682 3.694 320,003 +0.00(+0.00%)
Aug 17, 2012 3.697 3.705 3.686 3.694 188,444 -0.01(-0.20%)
Aug 16, 2012 3.694 3.701 3.686 3.701 282,529 +0.00(+0.10%)
Aug 15, 2012 3.697 3.702 3.679 3.697 526,171 -0.01(-0.40%)
Aug 14, 2012 3.701 3.712 3.682 3.712 537,428 +0.02(+0.54%)
Aug 13, 2012 3.703 3.703 3.659 3.692 449,368 -0.00(-0.10%)
Aug 10, 2012 3.700 3.703 3.674 3.696 294,851 -0.02(-0.50%)
Aug 09, 2012 3.715 3.715 3.696 3.715 313,082 +0.01(+0.30%)
Aug 08, 2012 3.692 3.707 3.689 3.703 231,052 -0.00(-0.10%)
Aug 07, 2012 3.692 3.715 3.682 3.707 398,387 +0.01(+0.30%)
Aug 06, 2012 3.677 3.707 3.677 3.696 258,289 +0.00(+0.10%)
Aug 03, 2012 3.700 3.700 3.681 3.692 204,222 -0.01(-0.20%)
Aug 02, 2012 3.700 3.703 3.681 3.700 367,194 +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.